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