Halcom VietNam JSC (HOSE:HID)
Vietnam · Delayed Price · Currency is VND 3,560.00
+10.00 (0.28%)
At close: Aug 13, 2026
Halcom VietNam JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 3,180.00 | 3,290.00 | 3,150.00 | 3,270.00 | 3,270.00 | 3.15% | 127,287 |
| Jul 29, 2026 | 3,270.00 | 3,270.00 | 3,160.00 | 3,170.00 | 3,170.00 | -1.86% | 171,160 |
| Jul 28, 2026 | 3,260.00 | 3,260.00 | 3,180.00 | 3,230.00 | 3,230.00 | -1.22% | 139,912 |
| Jul 27, 2026 | 3,330.00 | 3,330.00 | 3,210.00 | 3,270.00 | 3,270.00 | -1.80% | 109,391 |
| Jul 24, 2026 | 3,300.00 | 3,340.00 | 3,200.00 | 3,330.00 | 3,330.00 | -1.19% | 133,214 |
| Jul 23, 2026 | 3,250.00 | 3,380.00 | 3,250.00 | 3,370.00 | 3,370.00 | 0.90% | 158,211 |
| Jul 22, 2026 | 3,350.00 | 3,390.00 | 3,240.00 | 3,340.00 | 3,340.00 | -0.30% | 122,316 |
| Jul 21, 2026 | 3,390.00 | 3,510.00 | 3,350.00 | 3,350.00 | 3,350.00 | -1.47% | 176,370 |
| Jul 20, 2026 | 3,640.00 | 3,670.00 | 3,400.00 | 3,400.00 | 3,400.00 | -6.59% | 385,300 |
| Jul 17, 2026 | 3,740.00 | 3,760.00 | 3,500.00 | 3,640.00 | 3,640.00 | -2.67% | 470,776 |
| Jul 16, 2026 | 3,710.00 | 3,820.00 | 3,550.00 | 3,740.00 | 3,740.00 | 0.27% | 354,250 |
| Jul 15, 2026 | 3,960.00 | 3,960.00 | 3,730.00 | 3,730.00 | 3,730.00 | -4.36% | 252,834 |
| Jul 14, 2026 | 4,030.00 | 4,030.00 | 3,880.00 | 3,900.00 | 3,900.00 | -3.23% | 410,441 |
| Jul 13, 2026 | 4,090.00 | 4,090.00 | 3,910.00 | 4,030.00 | 4,030.00 | -0.98% | 253,012 |
| Jul 10, 2026 | 4,070.00 | 4,090.00 | 4,020.00 | 4,070.00 | 4,070.00 | -0.25% | 133,853 |
| Jul 9, 2026 | 4,100.00 | 4,100.00 | 4,000.00 | 4,080.00 | 4,080.00 | - | 216,559 |
| Jul 8, 2026 | 4,170.00 | 4,170.00 | 4,060.00 | 4,080.00 | 4,080.00 | -1.45% | 135,325 |
| Jul 7, 2026 | 4,040.00 | 4,180.00 | 4,010.00 | 4,140.00 | 4,140.00 | 2.48% | 233,568 |
| Jul 6, 2026 | 4,150.00 | 4,150.00 | 4,010.00 | 4,040.00 | 4,040.00 | -2.65% | 331,909 |
| Jul 3, 2026 | 4,190.00 | 4,190.00 | 4,070.00 | 4,150.00 | 4,150.00 | -0.24% | 367,316 |
| Jul 2, 2026 | 4,130.00 | 4,170.00 | 4,110.00 | 4,160.00 | 4,160.00 | -0.24% | 128,759 |
| Jul 1, 2026 | 4,110.00 | 4,200.00 | 4,090.00 | 4,170.00 | 4,170.00 | - | 300,097 |
| Jun 30, 2026 | 4,150.00 | 4,190.00 | 4,110.00 | 4,170.00 | 4,170.00 | 0.48% | 135,417 |
| Jun 29, 2026 | 3,990.00 | 4,180.00 | 3,990.00 | 4,150.00 | 4,150.00 | -0.95% | 305,917 |
| Jun 26, 2026 | 4,230.00 | 4,230.00 | 4,100.00 | 4,190.00 | 4,190.00 | -1.41% | 247,084 |
| Jun 25, 2026 | 4,260.00 | 4,260.00 | 4,140.00 | 4,250.00 | 4,250.00 | - | 83,020 |
| Jun 24, 2026 | 4,140.00 | 4,260.00 | 4,110.00 | 4,250.00 | 4,250.00 | 2.66% | 179,318 |
| Jun 23, 2026 | 4,270.00 | 4,280.00 | 4,140.00 | 4,140.00 | 4,140.00 | -1.90% | 285,054 |
| Jun 22, 2026 | 4,160.00 | 4,260.00 | 4,160.00 | 4,220.00 | 4,220.00 | -0.94% | 147,392 |
| Jun 19, 2026 | 4,330.00 | 4,330.00 | 4,190.00 | 4,260.00 | 4,260.00 | - | 262,867 |
| Jun 18, 2026 | 4,290.00 | 4,370.00 | 4,230.00 | 4,260.00 | 4,260.00 | - | 206,073 |
| Jun 17, 2026 | 4,500.00 | 4,500.00 | 4,240.00 | 4,260.00 | 4,260.00 | -4.27% | 433,791 |
| Jun 16, 2026 | 4,500.00 | 4,500.00 | 4,300.00 | 4,450.00 | 4,450.00 | 0.23% | 453,436 |
| Jun 15, 2026 | 4,180.00 | 4,440.00 | 4,170.00 | 4,440.00 | 4,440.00 | 6.99% | 815,951 |
| Jun 12, 2026 | 4,300.00 | 4,300.00 | 4,140.00 | 4,150.00 | 4,150.00 | 0.24% | 187,611 |
| Jun 11, 2026 | 4,260.00 | 4,260.00 | 4,120.00 | 4,140.00 | 4,140.00 | -2.82% | 349,018 |
| Jun 10, 2026 | 4,200.00 | 4,320.00 | 4,120.00 | 4,260.00 | 4,260.00 | 1.43% | 299,526 |
| Jun 9, 2026 | 4,070.00 | 4,290.00 | 4,070.00 | 4,200.00 | 4,200.00 | 2.19% | 154,559 |
| Jun 8, 2026 | 4,210.00 | 4,250.00 | 4,090.00 | 4,110.00 | 4,110.00 | -2.38% | 276,560 |
| Jun 5, 2026 | 4,280.00 | 4,280.00 | 4,130.00 | 4,210.00 | 4,210.00 | -1.17% | 225,235 |