Skip to main content
Halcom VietNam JSC (HOSE:HID)
Vietnam flag Vietnam · Delayed Price · Currency is VND
9,800.00
+640.00 (6.99%)
At close: Dec 4, 2025

Halcom VietNam JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510,450.0010,450.009,850.0010,450.0010,450.006.63%2,776,015
Dec 4, 20259,800.009,800.009,800.009,800.009,800.006.99%160,512
Dec 3, 20259,160.009,160.009,150.009,160.009,160.006.88%734,491
Dec 2, 20258,190.008,570.008,050.008,570.008,570.006.99%1,453,432
Dec 1, 20257,810.008,300.007,810.008,010.008,010.002.96%1,298,199
Nov 28, 20257,940.008,250.007,720.007,780.007,780.000.78%1,618,459
Nov 27, 20257,500.007,910.007,400.007,720.007,720.004.32%2,377,861
Nov 26, 20257,340.007,850.007,000.007,400.007,400.000.41%1,284,240
Nov 25, 20257,690.007,700.007,030.007,370.007,370.002.36%4,305,510
Nov 24, 20257,200.007,200.007,200.007,200.007,200.006.98%208,771
Nov 21, 20256,730.006,730.006,730.006,730.006,730.007.00%542,092
Nov 20, 20256,290.006,290.006,290.006,290.006,290.006.97%400,488
Nov 19, 20255,490.005,880.005,200.005,880.005,880.006.91%1,375,670
Nov 18, 20255,740.006,070.005,500.005,500.005,500.00-3.85%2,145,326
Nov 17, 20255,720.005,720.005,660.005,720.005,720.006.92%1,445,349
Nov 14, 20255,320.005,350.005,170.005,350.005,350.007.00%1,682,602
Nov 13, 20254,940.005,000.004,750.005,000.005,000.006.84%1,267,245
Nov 12, 20254,550.004,680.004,490.004,680.004,680.006.85%1,670,449
Nov 11, 20254,250.004,380.004,090.004,380.004,380.006.83%968,158
Nov 10, 20254,230.004,250.004,040.004,100.004,100.003.02%3,547,002
Nov 7, 20254,090.004,090.003,960.003,980.003,980.00-0.50%305,206
Nov 6, 20253,920.004,000.003,910.004,000.004,000.001.27%442,709
Nov 5, 20253,900.004,000.003,810.003,950.003,950.001.28%767,214
Nov 4, 20254,390.004,430.003,880.003,900.003,900.00-6.47%1,528,366
Nov 3, 20254,170.004,170.003,950.004,170.004,170.006.92%1,961,789
Oct 31, 20253,810.003,900.003,810.003,900.003,900.006.85%1,939,146
Oct 30, 20253,690.003,690.003,590.003,650.003,650.00-0.82%55,760
Oct 29, 20253,710.003,810.003,660.003,680.003,680.00-0.54%264,348
Oct 28, 20253,510.003,730.003,430.003,700.003,700.005.41%972,588
Oct 27, 20253,560.003,590.003,480.003,510.003,510.00-1.40%390,200
Oct 24, 20253,400.003,600.003,390.003,560.003,560.004.71%531,404
Oct 23, 20253,540.003,590.003,400.003,400.003,400.00-3.95%68,106
Oct 22, 20253,450.003,560.003,400.003,540.003,540.002.61%169,431
Oct 21, 20253,400.003,550.003,400.003,450.003,450.00-1.15%225,326
Oct 20, 20253,430.003,510.003,410.003,490.003,490.001.75%1,163,109
Oct 17, 20253,450.003,480.003,390.003,430.003,430.00-0.58%81,602
Oct 16, 20253,420.003,500.003,420.003,450.003,450.000.88%175,201
Oct 15, 20253,380.003,490.003,380.003,420.003,420.001.18%215,740
Oct 14, 20253,300.003,400.003,300.003,380.003,380.002.11%177,509
Oct 13, 20253,150.003,380.003,150.003,310.003,310.00-0.90%297,274
Oct 10, 20253,470.003,470.003,340.003,340.003,340.00-3.75%623,050
Oct 9, 20253,610.003,720.003,460.003,470.003,470.00-1.70%267,565
Oct 8, 20253,510.003,630.003,510.003,530.003,530.00-2.49%398,850
Oct 7, 20253,900.003,950.003,620.003,620.003,620.00-6.70%689,475
Oct 6, 20253,810.004,000.003,810.003,880.003,880.002.11%414,819
Oct 3, 20254,060.004,060.003,730.003,800.003,800.00-1,542,340
Oct 2, 20253,800.003,800.003,800.003,800.003,800.006.74%506,743
Oct 1, 20253,440.003,560.003,440.003,560.003,560.006.91%324,662
Sep 30, 20253,150.003,330.003,130.003,330.003,330.006.73%613,808
Sep 29, 20253,240.003,240.003,120.003,120.003,120.00-0.95%220,893
Sep 26, 20253,200.003,280.003,150.003,150.003,150.00-1.25%417,200
Sep 25, 20253,240.003,280.003,180.003,190.003,190.000.31%177,528
Sep 24, 20253,140.003,300.003,140.003,180.003,180.001.27%766,750
Sep 23, 20253,190.003,210.003,140.003,140.003,140.00-0.32%244,013
Sep 22, 20253,150.003,210.003,120.003,150.003,150.000.96%369,810
Sep 19, 20253,140.003,150.003,120.003,120.003,120.00-0.64%157,585
Sep 18, 20253,100.003,170.003,100.003,140.003,140.000.96%229,346
Sep 17, 20253,230.003,250.003,110.003,110.003,110.00-3.72%243,150
Sep 16, 20253,130.003,260.003,110.003,230.003,230.003.86%610,475
Sep 15, 20253,140.003,180.003,110.003,110.003,110.00-0.96%380,265
Sep 12, 20253,170.003,180.003,100.003,140.003,140.00-607,910
Sep 11, 20252,940.003,140.002,940.003,140.003,140.006.80%967,227
Sep 10, 20252,930.002,940.002,900.002,940.002,940.000.34%34,919
Sep 9, 20252,940.002,950.002,920.002,930.002,930.00-0.34%129,444
Sep 8, 20252,940.002,990.002,930.002,940.002,940.00-103,332
Sep 5, 20252,980.002,990.002,930.002,940.002,940.00-1.34%373,206
Sep 4, 20252,990.002,990.002,960.002,980.002,980.00-83,730
Sep 3, 20252,970.003,000.002,920.002,980.002,980.000.34%51,277
Aug 29, 20252,920.003,000.002,910.002,970.002,970.001.71%88,058
Aug 28, 20252,910.002,940.002,880.002,920.002,920.00-0.34%170,446
Aug 27, 20252,950.002,960.002,920.002,930.002,930.00-0.68%34,842
Aug 26, 20252,960.002,960.002,900.002,950.002,950.000.68%40,782
Aug 25, 20252,950.002,960.002,910.002,930.002,930.00-0.68%121,848
Aug 22, 20252,960.003,000.002,900.002,950.002,950.00-1.34%173,011
Aug 21, 20252,960.002,990.002,930.002,990.002,990.001.36%82,511
Aug 20, 20252,970.002,970.002,930.002,950.002,950.00-1.01%132,004
Aug 19, 20252,990.003,040.002,920.002,980.002,980.00-0.33%122,862
Aug 18, 20252,950.003,000.002,950.002,990.002,990.001.36%29,828
Aug 15, 20253,000.003,040.002,930.002,950.002,950.00-1.34%289,363
Aug 14, 20253,000.003,040.002,970.002,990.002,990.00-0.66%139,871
Aug 13, 20253,000.003,050.002,960.003,010.003,010.00-89,377
Aug 12, 20253,020.003,040.003,000.003,010.003,010.00-0.33%58,138
Aug 11, 20252,960.003,070.002,960.003,020.003,020.002.03%180,261
Aug 8, 20252,930.003,040.002,930.002,960.002,960.000.34%173,390
Aug 7, 20252,990.003,040.002,940.002,950.002,950.00-1.34%119,772
Aug 6, 20253,010.003,020.002,920.002,990.002,990.00-0.66%150,005
Aug 5, 20253,050.003,100.002,970.003,010.003,010.00-1.31%190,811
Aug 4, 20252,930.003,050.002,930.003,050.003,050.004.45%233,082
Aug 1, 20252,920.002,930.002,890.002,920.002,920.00-0.34%402,151
Jul 31, 20252,970.002,970.002,890.002,930.002,930.00-1.35%322,470
Jul 30, 20252,900.003,010.002,900.002,970.002,970.001.02%145,813
Jul 29, 20252,990.002,990.002,910.002,940.002,940.00-1.67%239,031
Jul 28, 20252,900.003,030.002,900.002,990.002,990.00-352,706
Jul 25, 20252,950.003,000.002,890.002,990.002,990.00-0.33%187,856
Jul 24, 20253,000.003,000.002,930.003,000.003,000.00-117,792
Jul 23, 20252,980.003,040.002,950.003,000.003,000.000.67%81,732
Jul 22, 20253,050.003,050.002,850.002,980.002,980.00-1.97%193,447
Jul 21, 20253,030.003,090.003,000.003,040.003,040.001.67%465,544
Jul 18, 20252,880.003,020.002,870.002,990.002,990.004.18%338,040
Jul 17, 20252,880.002,930.002,840.002,870.002,870.001.41%282,369