Skip to main content
Halcom VietNam JSC (HOSE:HID)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,730.00
-70.00 (-1.46%)
At close: Apr 28, 2026

Halcom VietNam JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,900.004,900.004,720.004,730.004,730.00-1.46%298,819
Apr 24, 20264,700.005,050.004,700.004,800.004,800.00-1.23%680,666
Apr 23, 20264,550.004,860.004,500.004,860.004,860.006.81%305,085
Apr 22, 20264,770.004,770.004,500.004,550.004,550.00-3.19%331,020
Apr 21, 20264,800.004,870.004,700.004,700.004,700.00-3.49%648,695
Apr 20, 20264,760.004,980.004,760.004,870.004,870.00-2.21%543,343
Apr 17, 20265,010.005,010.004,910.004,980.004,980.00-364,478
Apr 16, 20264,760.004,980.004,600.004,980.004,980.001.84%769,838
Apr 15, 20265,000.005,070.004,800.004,890.004,890.00-2.00%578,883
Apr 14, 20265,020.005,100.004,910.004,990.004,990.00-0.60%382,134
Apr 13, 20264,900.005,100.004,850.005,020.005,020.000.40%520,572
Apr 10, 20265,000.005,090.004,900.005,000.005,000.00-0.60%403,134
Apr 9, 20265,090.005,150.004,910.005,030.005,030.00-0.40%429,282
Apr 8, 20265,050.005,150.004,850.005,050.005,050.00-842,448
Apr 7, 20265,210.005,380.005,000.005,050.005,050.00-0.79%624,400
Apr 6, 20264,850.005,090.004,760.005,090.005,090.006.93%455,474
Apr 3, 20264,760.005,250.004,700.004,760.004,760.00-5.74%1,677,926
Apr 2, 20265,500.005,500.005,050.005,050.005,050.00-6.83%922,788
Apr 1, 20265,770.005,990.005,400.005,420.005,420.00-5.24%1,809,859
Mar 31, 20265,720.005,720.005,430.005,720.005,720.006.92%1,579,769
Mar 30, 20264,950.005,350.004,950.005,350.005,350.007.00%992,933
Mar 27, 20265,330.005,330.004,950.005,000.005,000.00-5.30%884,479
Mar 26, 20265,640.005,640.005,100.005,280.005,280.00-2,549,567
Mar 25, 20265,280.005,280.005,280.005,280.005,280.006.88%567,136
Mar 24, 20264,940.004,940.004,940.004,940.004,940.006.93%211,241
Mar 23, 20264,620.004,620.004,620.004,620.004,620.006.94%507,735
Mar 20, 20264,000.004,320.003,970.004,320.004,320.006.93%594,128
Mar 19, 20264,010.004,110.003,980.004,040.004,040.00-1.46%260,959
Mar 18, 20263,920.004,100.003,920.004,100.004,100.005.13%382,906
Mar 17, 20263,900.003,950.003,850.003,900.003,900.000.26%268,045
Mar 16, 20263,940.003,960.003,830.003,890.003,890.00-0.26%299,179
Mar 13, 20263,980.003,980.003,850.003,900.003,900.00-1.52%256,917
Mar 12, 20264,100.004,130.003,900.003,960.003,960.00-458,615
Mar 11, 20263,880.003,970.003,850.003,960.003,960.002.86%354,931
Mar 10, 20263,580.003,980.003,580.003,850.003,850.000.26%1,030,541
Mar 9, 20263,840.004,060.003,840.003,840.003,840.00-6.80%351,386
Mar 6, 20264,200.004,210.004,110.004,120.004,120.00-0.96%378,228
Mar 5, 20264,170.004,220.004,120.004,160.004,160.000.97%313,372
Mar 4, 20264,160.004,410.004,120.004,120.004,120.00-6.79%1,477,524
Mar 3, 20264,690.004,690.004,350.004,420.004,420.00-4.74%576,588
Mar 2, 20264,530.004,790.004,520.004,640.004,640.00-4.33%1,084,470
Feb 27, 20264,900.004,950.004,820.004,850.004,850.00-1.02%688,292
Feb 26, 20265,000.005,000.004,850.004,900.004,900.00-1.41%571,641
Feb 25, 20265,050.005,070.004,960.004,970.004,970.00-1.58%678,637
Feb 24, 20265,190.005,330.005,000.005,050.005,050.00-2.51%455,464
Feb 23, 20265,000.005,280.004,990.005,180.005,180.003.60%360,029
Feb 13, 20265,000.005,050.004,980.005,000.005,000.000.20%328,642
Feb 12, 20265,100.005,150.004,960.004,990.004,990.00-1.19%213,042
Feb 11, 20264,770.005,130.004,770.005,050.005,050.004.12%463,989
Feb 10, 20265,050.005,150.004,850.004,850.004,850.00-3.77%424,430
Feb 9, 20264,960.005,150.004,960.005,040.005,040.001.82%258,605
Feb 6, 20265,170.005,170.004,880.004,950.004,950.00-4.44%743,774
Feb 5, 20265,450.005,490.005,180.005,180.005,180.00-4.07%473,267
Feb 4, 20265,320.005,580.005,250.005,400.005,400.00-2.88%503,035
Feb 3, 20265,240.005,900.005,240.005,560.005,560.00-1.24%2,495,856
Feb 2, 20265,630.005,630.005,630.005,630.005,630.00-6.94%711,250
Jan 30, 20266,430.006,440.006,000.006,050.006,050.00-5.91%676,804
Jan 29, 20266,200.006,590.006,150.006,430.006,430.003.71%470,210
Jan 28, 20266,180.006,510.006,180.006,200.006,200.00-490,858
Jan 27, 20266,110.006,390.006,010.006,200.006,200.00-4.02%878,668
Jan 26, 20266,800.006,900.006,460.006,460.006,460.00-6.92%1,402,192
Jan 23, 20266,830.007,050.006,660.006,940.006,940.003.58%1,308,732
Jan 22, 20266,350.006,700.006,350.006,700.006,700.006.86%1,771,622
Jan 21, 20266,090.006,270.006,000.006,270.006,270.007.00%1,723,006
Jan 20, 20265,400.005,860.005,390.005,860.005,860.006.93%713,564
Jan 19, 20265,800.005,860.005,460.005,480.005,480.00-6.64%1,215,713
Jan 16, 20266,140.006,140.005,500.005,870.005,870.002.26%3,308,783
Jan 15, 20265,740.005,740.005,740.005,740.005,740.006.89%302,429
Jan 14, 20265,370.005,370.005,370.005,370.005,370.006.97%297,189
Jan 13, 20264,800.005,020.004,800.005,020.005,020.006.81%497,248
Jan 12, 20264,600.004,980.004,480.004,700.004,700.00-0.63%958,876
Jan 9, 20265,000.005,070.004,730.004,730.004,730.00-6.89%1,889,795
Jan 8, 20265,460.005,580.005,080.005,080.005,080.00-6.96%1,889,255
Jan 7, 20265,250.005,650.005,120.005,460.005,460.000.18%2,013,589
Jan 6, 20265,850.005,850.005,450.005,450.005,450.00-6.84%1,648,239
Jan 5, 20266,400.006,470.005,850.005,850.005,850.00-6.85%1,127,253
Dec 31, 20255,870.006,300.005,870.006,280.006,280.006.08%1,329,798
Dec 30, 20256,100.006,450.005,860.005,920.005,920.00-6.03%1,167,659
Dec 29, 20256,050.006,540.006,050.006,300.006,300.00-0.47%971,664
Dec 26, 20256,510.006,760.006,330.006,330.006,330.00-6.91%1,649,633
Dec 25, 20256,600.007,300.006,490.006,800.006,800.00-1.73%1,688,553
Dec 24, 20257,050.007,380.006,920.006,920.006,920.00-6.99%1,836,018
Dec 23, 20258,100.008,290.007,440.007,440.007,440.00-7.00%2,176,786
Dec 22, 20257,400.008,330.007,400.008,000.008,000.002.70%1,320,151
Dec 19, 20258,950.008,950.007,790.007,790.007,790.00-6.93%3,739,026
Dec 18, 20258,300.008,370.008,270.008,370.008,370.006.90%575,475
Dec 17, 20256,810.007,830.006,810.007,830.007,830.006.97%4,324,999
Dec 16, 20257,320.007,320.007,320.007,320.007,320.00-6.99%112,081
Dec 15, 20257,870.007,870.007,870.007,870.007,870.00-6.97%211,457
Dec 12, 20258,460.008,460.008,460.008,460.008,460.00-6.93%338,184
Dec 11, 20259,090.009,090.009,090.009,090.009,090.00-6.96%260,177
Dec 10, 20259,770.0010,400.009,770.009,770.009,770.00-6.95%1,089,096
Dec 9, 202511,900.0011,900.0010,400.0010,500.0010,500.00-5.83%4,786,339
Dec 8, 202511,150.0011,150.0011,100.0011,150.0011,150.006.70%506,692
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