Skip to main content
logo
Halcom VietNam JSC (HOSE:HID)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,960.00
-370.00 (-6.94%)
At close: Sep 23, 2026

Halcom VietNam JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20265,920.006,000.005,330.005,330.005,330.00-6.98%1,590,150
Sep 21, 20265,570.006,000.005,540.005,730.005,730.001.42%1,826,237
Sep 18, 20265,740.006,040.005,650.005,650.005,650.00-0.18%1,539,498
Sep 17, 20265,300.005,660.005,290.005,660.005,660.006.99%1,674,615
Sep 16, 20265,220.005,290.004,800.005,290.005,290.006.87%2,893,655
Sep 15, 20264,800.004,950.004,700.004,950.004,950.006.91%590,358
Sep 14, 20264,120.004,630.004,120.004,630.004,630.006.93%1,454,208
Sep 11, 20264,250.004,340.004,120.004,330.004,330.006.65%2,091,116
Sep 10, 20263,790.004,060.003,690.004,060.004,060.006.84%504,234
Sep 9, 20264,000.004,000.003,660.003,800.003,800.00-0.78%1,463,711
Sep 8, 20263,830.003,830.003,830.003,830.003,830.006.98%152,767
Sep 7, 20263,420.003,580.003,420.003,580.003,580.006.87%313,668
Sep 4, 20263,370.003,400.003,320.003,350.003,350.00-0.59%164,878
Sep 3, 20263,390.003,420.003,320.003,370.003,370.00-0.59%87,237
Aug 28, 20263,410.003,420.003,310.003,390.003,390.000.30%113,039
Aug 27, 20263,430.003,440.003,350.003,380.003,380.00-0.59%138,885
Aug 26, 20263,400.003,440.003,350.003,400.003,400.001.49%107,610
Aug 25, 20263,410.003,410.003,340.003,350.003,350.00-1.76%207,154
Aug 24, 20263,440.003,470.003,380.003,410.003,410.000.29%107,355
Aug 21, 20263,480.003,490.003,380.003,400.003,400.00-1.16%268,924
Aug 20, 20263,490.003,500.003,380.003,440.003,440.000.58%160,779
Aug 19, 20263,440.003,440.003,350.003,420.003,420.000.59%169,611
Aug 18, 20263,380.003,480.003,320.003,400.003,400.000.59%129,813
Aug 17, 20263,350.003,460.003,320.003,380.003,380.00-1.17%233,599
Aug 14, 20263,600.003,600.003,400.003,420.003,420.00-3.93%369,130
Aug 13, 20263,560.003,600.003,430.003,560.003,560.000.28%206,614
Aug 12, 20263,600.003,640.003,400.003,550.003,550.00-1.39%343,884
Aug 11, 20263,750.003,750.003,560.003,600.003,600.00-190,649
Aug 10, 20263,400.003,600.003,280.003,600.003,600.006.82%554,739
Aug 7, 20263,450.003,450.003,300.003,370.003,370.00-1.17%490,116
Aug 6, 20263,640.003,640.003,400.003,410.003,410.00-2.01%267,060
Aug 5, 20263,750.003,800.003,480.003,480.003,480.00-6.95%775,447
Aug 4, 20263,750.003,990.003,730.003,740.003,740.000.27%853,960
Aug 3, 20263,730.003,730.003,650.003,730.003,730.006.88%287,897
Jul 31, 20263,370.003,490.003,350.003,490.003,490.006.73%210,722
Jul 30, 20263,180.003,290.003,150.003,270.003,270.003.15%127,287
Jul 29, 20263,270.003,270.003,160.003,170.003,170.00-1.86%171,160
Jul 28, 20263,260.003,260.003,180.003,230.003,230.00-1.22%139,912
Jul 27, 20263,330.003,330.003,210.003,270.003,270.00-1.80%109,391
Jul 24, 20263,300.003,340.003,200.003,330.003,330.00-1.19%133,214
Jul 23, 20263,250.003,380.003,250.003,370.003,370.000.90%158,211
Jul 22, 20263,350.003,390.003,240.003,340.003,340.00-0.30%122,316
Jul 21, 20263,390.003,510.003,350.003,350.003,350.00-1.47%176,370
Jul 20, 20263,640.003,670.003,400.003,400.003,400.00-6.59%385,300
Jul 17, 20263,740.003,760.003,500.003,640.003,640.00-2.67%470,776
Jul 16, 20263,710.003,820.003,550.003,740.003,740.000.27%354,250
Jul 15, 20263,960.003,960.003,730.003,730.003,730.00-4.36%252,834
Jul 14, 20264,030.004,030.003,880.003,900.003,900.00-3.23%410,441
Jul 13, 20264,090.004,090.003,910.004,030.004,030.00-0.98%253,012
Jul 10, 20264,070.004,090.004,020.004,070.004,070.00-0.25%133,853