Halcom VietNam JSC (HOSE:HID)
Vietnam · Delayed Price · Currency is VND 4,470.00
+70.00 (1.59%)
At close: Oct 13, 2026
Halcom VietNam JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 4,500.00 | 4,500.00 | 4,340.00 | 4,470.00 | 4,470.00 | 1.59% | 385,992 |
| Oct 12, 2026 | 4,710.00 | 4,710.00 | 4,400.00 | 4,400.00 | 4,400.00 | -4.14% | 410,719 |
| Oct 9, 2026 | 4,660.00 | 4,660.00 | 4,340.00 | 4,590.00 | 4,590.00 | -1.29% | 502,687 |
| Oct 8, 2026 | 4,600.00 | 4,720.00 | 4,500.00 | 4,650.00 | 4,650.00 | 5.20% | 1,181,550 |
| Oct 7, 2026 | 4,140.00 | 4,420.00 | 3,990.00 | 4,420.00 | 4,420.00 | 6.76% | 552,198 |
| Oct 6, 2026 | 4,310.00 | 4,310.00 | 3,960.00 | 4,140.00 | 4,140.00 | -1.90% | 406,294 |
| Oct 5, 2026 | 4,200.00 | 4,420.00 | 4,020.00 | 4,220.00 | 4,220.00 | 0.48% | 428,419 |
| Oct 2, 2026 | 4,120.00 | 4,280.00 | 4,120.00 | 4,200.00 | 4,200.00 | 4.48% | 415,943 |
| Oct 1, 2026 | 4,160.00 | 4,210.00 | 3,950.00 | 4,020.00 | 4,020.00 | -4.51% | 781,558 |
| Sep 30, 2026 | 4,430.00 | 4,660.00 | 4,210.00 | 4,210.00 | 4,210.00 | -6.86% | 1,022,007 |
| Sep 29, 2026 | 4,960.00 | 4,960.00 | 4,520.00 | 4,520.00 | 4,520.00 | -6.80% | 691,441 |
| Sep 28, 2026 | 5,000.00 | 5,120.00 | 4,790.00 | 4,850.00 | 4,850.00 | -5.64% | 907,430 |
| Sep 25, 2026 | 5,100.00 | 5,300.00 | 4,960.00 | 5,140.00 | 5,140.00 | 3.63% | 834,906 |
| Sep 24, 2026 | 4,810.00 | 5,300.00 | 4,640.00 | 4,960.00 | 4,960.00 | - | 1,019,247 |
| Sep 23, 2026 | 5,100.00 | 5,300.00 | 4,960.00 | 4,960.00 | 4,960.00 | -6.94% | 2,112,509 |
| Sep 22, 2026 | 5,920.00 | 6,000.00 | 5,330.00 | 5,330.00 | 5,330.00 | -6.98% | 1,590,150 |
| Sep 21, 2026 | 5,570.00 | 6,000.00 | 5,540.00 | 5,730.00 | 5,730.00 | 1.42% | 1,826,237 |
| Sep 18, 2026 | 5,740.00 | 6,040.00 | 5,650.00 | 5,650.00 | 5,650.00 | -0.18% | 1,539,498 |
| Sep 17, 2026 | 5,300.00 | 5,660.00 | 5,290.00 | 5,660.00 | 5,660.00 | 6.99% | 1,674,615 |
| Sep 16, 2026 | 5,220.00 | 5,290.00 | 4,800.00 | 5,290.00 | 5,290.00 | 6.87% | 2,893,655 |
| Sep 15, 2026 | 4,800.00 | 4,950.00 | 4,700.00 | 4,950.00 | 4,950.00 | 6.91% | 590,358 |
| Sep 14, 2026 | 4,120.00 | 4,630.00 | 4,120.00 | 4,630.00 | 4,630.00 | 6.93% | 1,454,208 |
| Sep 11, 2026 | 4,250.00 | 4,340.00 | 4,120.00 | 4,330.00 | 4,330.00 | 6.65% | 2,091,116 |
| Sep 10, 2026 | 3,790.00 | 4,060.00 | 3,690.00 | 4,060.00 | 4,060.00 | 6.84% | 504,234 |
| Sep 9, 2026 | 4,000.00 | 4,000.00 | 3,660.00 | 3,800.00 | 3,800.00 | -0.78% | 1,463,711 |
| Sep 8, 2026 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 6.98% | 152,767 |
| Sep 7, 2026 | 3,420.00 | 3,580.00 | 3,420.00 | 3,580.00 | 3,580.00 | 6.87% | 313,668 |
| Sep 4, 2026 | 3,370.00 | 3,400.00 | 3,320.00 | 3,350.00 | 3,350.00 | -0.59% | 164,878 |
| Sep 3, 2026 | 3,390.00 | 3,420.00 | 3,320.00 | 3,370.00 | 3,370.00 | -0.59% | 87,237 |
| Aug 28, 2026 | 3,410.00 | 3,420.00 | 3,310.00 | 3,390.00 | 3,390.00 | 0.30% | 113,039 |
| Aug 27, 2026 | 3,430.00 | 3,440.00 | 3,350.00 | 3,380.00 | 3,380.00 | -0.59% | 138,885 |
| Aug 26, 2026 | 3,400.00 | 3,440.00 | 3,350.00 | 3,400.00 | 3,400.00 | 1.49% | 107,610 |
| Aug 25, 2026 | 3,410.00 | 3,410.00 | 3,340.00 | 3,350.00 | 3,350.00 | -1.76% | 207,154 |
| Aug 24, 2026 | 3,440.00 | 3,470.00 | 3,380.00 | 3,410.00 | 3,410.00 | 0.29% | 107,355 |
| Aug 21, 2026 | 3,480.00 | 3,490.00 | 3,380.00 | 3,400.00 | 3,400.00 | -1.16% | 268,924 |
| Aug 20, 2026 | 3,490.00 | 3,500.00 | 3,380.00 | 3,440.00 | 3,440.00 | 0.58% | 160,779 |
| Aug 19, 2026 | 3,440.00 | 3,440.00 | 3,350.00 | 3,420.00 | 3,420.00 | 0.59% | 169,611 |
| Aug 18, 2026 | 3,380.00 | 3,480.00 | 3,320.00 | 3,400.00 | 3,400.00 | 0.59% | 129,813 |
| Aug 17, 2026 | 3,350.00 | 3,460.00 | 3,320.00 | 3,380.00 | 3,380.00 | -1.17% | 233,599 |
| Aug 14, 2026 | 3,600.00 | 3,600.00 | 3,400.00 | 3,420.00 | 3,420.00 | -3.93% | 369,130 |
| Aug 13, 2026 | 3,560.00 | 3,600.00 | 3,430.00 | 3,560.00 | 3,560.00 | 0.28% | 206,614 |
| Aug 12, 2026 | 3,600.00 | 3,640.00 | 3,400.00 | 3,550.00 | 3,550.00 | -1.39% | 343,884 |
| Aug 11, 2026 | 3,750.00 | 3,750.00 | 3,560.00 | 3,600.00 | 3,600.00 | - | 190,649 |
| Aug 10, 2026 | 3,400.00 | 3,600.00 | 3,280.00 | 3,600.00 | 3,600.00 | 6.82% | 554,739 |
| Aug 7, 2026 | 3,450.00 | 3,450.00 | 3,300.00 | 3,370.00 | 3,370.00 | -1.17% | 490,116 |
| Aug 6, 2026 | 3,640.00 | 3,640.00 | 3,400.00 | 3,410.00 | 3,410.00 | -2.01% | 267,060 |
| Aug 5, 2026 | 3,750.00 | 3,800.00 | 3,480.00 | 3,480.00 | 3,480.00 | -6.95% | 775,447 |
| Aug 4, 2026 | 3,750.00 | 3,990.00 | 3,730.00 | 3,740.00 | 3,740.00 | 0.27% | 853,960 |
| Aug 3, 2026 | 3,730.00 | 3,730.00 | 3,650.00 | 3,730.00 | 3,730.00 | 6.88% | 287,897 |
| Jul 31, 2026 | 3,370.00 | 3,490.00 | 3,350.00 | 3,490.00 | 3,490.00 | 6.73% | 210,722 |