Skip to main content
logo
Halcom VietNam JSC (HOSE:HID)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,760.00
+90.00 (1.93%)
At close: Nov 4, 2026

Halcom VietNam JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20264,670.004,900.004,670.004,760.004,760.001.93%294,025
Nov 3, 20264,460.004,750.004,350.004,670.004,670.005.18%665,589
Nov 2, 20264,610.004,650.004,440.004,440.004,440.00-3.69%349,656
Oct 30, 20264,770.004,770.004,580.004,610.004,610.00-3.15%354,306
Oct 29, 20264,960.005,180.004,760.004,760.004,760.00-2.46%420,873
Oct 28, 20264,650.005,020.004,570.004,880.004,880.003.83%542,164
Oct 27, 20264,640.004,740.004,500.004,700.004,700.00-0.42%533,413
Oct 26, 20264,870.005,000.004,720.004,720.004,720.00-2.48%241,158
Oct 23, 20264,950.004,950.004,600.004,840.004,840.00-1.63%465,329
Oct 22, 20265,050.005,050.004,850.004,920.004,920.00-0.81%403,267
Oct 21, 20265,040.005,300.004,910.004,960.004,960.00-1.59%515,763
Oct 20, 20265,090.005,100.004,930.005,040.005,040.00-0.20%355,740
Oct 19, 20264,820.005,350.004,820.005,050.005,050.001.00%744,667
Oct 16, 20265,030.005,030.004,750.005,000.005,000.00-0.60%371,600
Oct 15, 20265,080.005,110.004,850.005,030.005,030.005.23%1,004,410
Oct 14, 20264,580.004,780.004,400.004,780.004,780.006.94%566,919
Oct 13, 20264,500.004,500.004,340.004,470.004,470.001.59%385,992
Oct 12, 20264,710.004,710.004,400.004,400.004,400.00-4.14%410,719
Oct 9, 20264,660.004,660.004,340.004,590.004,590.00-1.29%502,687
Oct 8, 20264,600.004,720.004,500.004,650.004,650.005.20%1,181,550
Oct 7, 20264,140.004,420.003,990.004,420.004,420.006.76%552,198
Oct 6, 20264,310.004,310.003,960.004,140.004,140.00-1.90%406,294
Oct 5, 20264,200.004,420.004,020.004,220.004,220.000.48%428,419
Oct 2, 20264,120.004,280.004,120.004,200.004,200.004.48%415,943
Oct 1, 20264,160.004,210.003,950.004,020.004,020.00-4.51%781,558
Sep 30, 20264,430.004,660.004,210.004,210.004,210.00-6.86%1,022,007
Sep 29, 20264,960.004,960.004,520.004,520.004,520.00-6.80%691,441
Sep 28, 20265,000.005,120.004,790.004,850.004,850.00-5.64%907,430
Sep 25, 20265,100.005,300.004,960.005,140.005,140.003.63%834,906
Sep 24, 20264,810.005,300.004,640.004,960.004,960.00-1,019,247
Sep 23, 20265,100.005,300.004,960.004,960.004,960.00-6.94%2,112,509
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