Halcom VietNam JSC (HOSE:HID)
Vietnam · Delayed Price · Currency is VND 4,320.00
-60.00 (-1.37%)
At close: May 22, 2026
Halcom VietNam JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4,380.00 | 4,480.00 | 4,310.00 | 4,320.00 | 4,320.00 | -1.37% | 151,222 |
| May 21, 2026 | 4,320.00 | 4,490.00 | 4,320.00 | 4,380.00 | 4,380.00 | 0.46% | 267,411 |
| May 20, 2026 | 4,600.00 | 4,600.00 | 4,260.00 | 4,360.00 | 4,360.00 | -4.80% | 461,706 |
| May 19, 2026 | 4,850.00 | 4,850.00 | 4,490.00 | 4,580.00 | 4,580.00 | -4.58% | 429,824 |
| May 18, 2026 | 4,960.00 | 4,960.00 | 4,700.00 | 4,800.00 | 4,800.00 | 3.23% | 734,746 |
| May 15, 2026 | 4,360.00 | 4,650.00 | 4,360.00 | 4,650.00 | 4,650.00 | 6.90% | 297,657 |
| May 14, 2026 | 4,300.00 | 4,360.00 | 4,230.00 | 4,350.00 | 4,350.00 | 2.11% | 180,059 |
| May 13, 2026 | 4,290.00 | 4,390.00 | 4,220.00 | 4,260.00 | 4,260.00 | -0.70% | 327,394 |
| May 12, 2026 | 4,300.00 | 4,300.00 | 4,210.00 | 4,290.00 | 4,290.00 | 0.94% | 218,374 |
| May 11, 2026 | 4,420.00 | 4,480.00 | 4,220.00 | 4,250.00 | 4,250.00 | -3.19% | 428,972 |
| May 8, 2026 | 4,490.00 | 4,500.00 | 4,350.00 | 4,390.00 | 4,390.00 | -0.90% | 422,431 |
| May 7, 2026 | 4,410.00 | 4,590.00 | 4,400.00 | 4,430.00 | 4,430.00 | -0.23% | 376,051 |
| May 6, 2026 | 4,530.00 | 4,600.00 | 4,430.00 | 4,440.00 | 4,440.00 | -1.99% | 474,357 |
| May 5, 2026 | 4,700.00 | 4,700.00 | 4,470.00 | 4,530.00 | 4,530.00 | -1.31% | 443,380 |
| May 4, 2026 | 4,550.00 | 4,800.00 | 4,550.00 | 4,590.00 | 4,590.00 | 0.66% | 493,303 |
| Apr 29, 2026 | 4,730.00 | 4,750.00 | 4,540.00 | 4,560.00 | 4,560.00 | -3.59% | 889,928 |
| Apr 28, 2026 | 4,900.00 | 4,900.00 | 4,720.00 | 4,730.00 | 4,730.00 | -1.46% | 298,819 |
| Apr 24, 2026 | 4,700.00 | 5,050.00 | 4,700.00 | 4,800.00 | 4,800.00 | -1.23% | 680,666 |
| Apr 23, 2026 | 4,550.00 | 4,860.00 | 4,500.00 | 4,860.00 | 4,860.00 | 6.81% | 305,085 |
| Apr 22, 2026 | 4,770.00 | 4,770.00 | 4,500.00 | 4,550.00 | 4,550.00 | -3.19% | 331,020 |
| Apr 21, 2026 | 4,800.00 | 4,870.00 | 4,700.00 | 4,700.00 | 4,700.00 | -3.49% | 648,695 |
| Apr 20, 2026 | 4,760.00 | 4,980.00 | 4,760.00 | 4,870.00 | 4,870.00 | -2.21% | 543,343 |
| Apr 17, 2026 | 5,010.00 | 5,010.00 | 4,910.00 | 4,980.00 | 4,980.00 | - | 364,478 |
| Apr 16, 2026 | 4,760.00 | 4,980.00 | 4,600.00 | 4,980.00 | 4,980.00 | 1.84% | 769,838 |
| Apr 15, 2026 | 5,000.00 | 5,070.00 | 4,800.00 | 4,890.00 | 4,890.00 | -2.00% | 578,883 |
| Apr 14, 2026 | 5,020.00 | 5,100.00 | 4,910.00 | 4,990.00 | 4,990.00 | -0.60% | 382,134 |
| Apr 13, 2026 | 4,900.00 | 5,100.00 | 4,850.00 | 5,020.00 | 5,020.00 | 0.40% | 520,572 |
| Apr 10, 2026 | 5,000.00 | 5,090.00 | 4,900.00 | 5,000.00 | 5,000.00 | -0.60% | 403,134 |
| Apr 9, 2026 | 5,090.00 | 5,150.00 | 4,910.00 | 5,030.00 | 5,030.00 | -0.40% | 429,282 |
| Apr 8, 2026 | 5,050.00 | 5,150.00 | 4,850.00 | 5,050.00 | 5,050.00 | - | 842,448 |
| Apr 7, 2026 | 5,210.00 | 5,380.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.79% | 624,400 |
| Apr 6, 2026 | 4,850.00 | 5,090.00 | 4,760.00 | 5,090.00 | 5,090.00 | 6.93% | 455,474 |
| Apr 3, 2026 | 4,760.00 | 5,250.00 | 4,700.00 | 4,760.00 | 4,760.00 | -5.74% | 1,677,926 |
| Apr 2, 2026 | 5,500.00 | 5,500.00 | 5,050.00 | 5,050.00 | 5,050.00 | -6.83% | 922,788 |
| Apr 1, 2026 | 5,770.00 | 5,990.00 | 5,400.00 | 5,420.00 | 5,420.00 | -5.24% | 1,809,859 |
| Mar 31, 2026 | 5,720.00 | 5,720.00 | 5,430.00 | 5,720.00 | 5,720.00 | 6.92% | 1,579,769 |
| Mar 30, 2026 | 4,950.00 | 5,350.00 | 4,950.00 | 5,350.00 | 5,350.00 | 7.00% | 992,933 |
| Mar 27, 2026 | 5,330.00 | 5,330.00 | 4,950.00 | 5,000.00 | 5,000.00 | -5.30% | 884,479 |
| Mar 26, 2026 | 5,640.00 | 5,640.00 | 5,100.00 | 5,280.00 | 5,280.00 | - | 2,549,567 |
| Mar 25, 2026 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 6.88% | 567,136 |
| Mar 24, 2026 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 6.93% | 211,241 |
| Mar 23, 2026 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 6.94% | 507,735 |
| Mar 20, 2026 | 4,000.00 | 4,320.00 | 3,970.00 | 4,320.00 | 4,320.00 | 6.93% | 594,128 |
| Mar 19, 2026 | 4,010.00 | 4,110.00 | 3,980.00 | 4,040.00 | 4,040.00 | -1.46% | 260,959 |
| Mar 18, 2026 | 3,920.00 | 4,100.00 | 3,920.00 | 4,100.00 | 4,100.00 | 5.13% | 382,906 |
| Mar 17, 2026 | 3,900.00 | 3,950.00 | 3,850.00 | 3,900.00 | 3,900.00 | 0.26% | 268,045 |
| Mar 16, 2026 | 3,940.00 | 3,960.00 | 3,830.00 | 3,890.00 | 3,890.00 | -0.26% | 299,179 |
| Mar 13, 2026 | 3,980.00 | 3,980.00 | 3,850.00 | 3,900.00 | 3,900.00 | -1.52% | 256,917 |
| Mar 12, 2026 | 4,100.00 | 4,130.00 | 3,900.00 | 3,960.00 | 3,960.00 | - | 458,615 |
| Mar 11, 2026 | 3,880.00 | 3,970.00 | 3,850.00 | 3,960.00 | 3,960.00 | 2.86% | 354,931 |