Hoa Cam Concrete JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-11	10,800.00	10,900.00	10,800.00	10,900.00	7,323.84	4,315
2024-04-10	10,800.00	10,800.00	10,800.00	10,800.00	7,256.64	2,421
2024-04-09	10,800.00	10,900.00	10,700.00	10,700.00	7,189.45	1,210
2024-04-08	10,700.00	10,800.00	10,700.00	10,800.00	7,256.64	3,859
2024-04-05	10,700.00	10,800.00	10,700.00	10,800.00	7,256.64	10,019
2024-04-04	10,900.00	10,900.00	10,600.00	10,800.00	7,256.64	660
2024-04-03	11,000.00	11,000.00	10,600.00	10,600.00	7,122.26	6,381
2024-04-02	10,800.00	11,000.00	10,800.00	11,000.00	7,391.03	24,310
2024-04-01	10,800.00	10,800.00	10,600.00	10,800.00	7,256.64	2,200
2024-03-28	10,800.00	10,800.00	10,800.00	10,800.00	7,256.64	110
2024-03-27	10,500.00	10,800.00	10,500.00	10,800.00	7,256.64	1,210
2024-03-26	10,600.00	10,800.00	10,500.00	10,800.00	7,256.64	2,090
2024-03-25	10,300.00	10,800.00	10,300.00	10,800.00	7,256.64	5,940
2024-03-22	10,800.00	10,800.00	10,800.00	10,800.00	7,256.64	2,970
2024-03-21	10,600.00	10,800.00	10,500.00	10,800.00	7,256.64	2,000
2024-03-20	10,600.00	10,600.00	10,600.00	10,600.00	7,122.26	330
2024-03-19	10,500.00	10,700.00	10,500.00	10,600.00	7,122.26	11,154
2024-03-15	10,500.00	10,500.00	10,500.00	10,500.00	7,055.07	550
2024-03-14	10,500.00	10,700.00	10,500.00	10,500.00	7,055.07	14,630
2024-03-13	10,800.00	10,800.00	10,500.00	10,500.00	7,055.07	11,550
2024-03-12	10,600.00	10,900.00	10,600.00	10,900.00	7,323.84	220
2024-03-11	10,700.00	10,700.00	10,700.00	10,700.00	7,189.45	881
2024-03-07	10,700.00	10,700.00	10,700.00	10,700.00	7,189.45	342,047
2024-03-06	10,600.00	10,700.00	10,600.00	10,700.00	7,189.45	2,575
2024-03-05	10,500.00	10,600.00	10,400.00	10,600.00	7,122.26	1,100
2024-03-04	10,500.00	10,500.00	10,500.00	10,500.00	7,055.07	263,688
2024-03-01	10,500.00	10,500.00	10,500.00	10,500.00	7,055.07	441
2024-02-29	11,000.00	11,400.00	10,700.00	10,700.00	7,189.45	1,871
2024-02-28	10,500.00	10,500.00	10,500.00	10,500.00	7,055.07	4,290
2024-02-27	10,500.00	10,500.00	10,500.00	10,500.00	7,055.07	110
2024-02-23	10,600.00	10,700.00	10,500.00	10,500.00	7,055.07	16,390
2024-02-22	10,500.00	10,500.00	10,500.00	10,500.00	7,055.07	1,254
2024-02-21	10,500.00	10,500.00	10,500.00	10,500.00	7,055.07	3,300
2024-02-20	10,300.00	10,300.00	10,300.00	10,300.00	6,920.69	134
2024-02-19	10,400.00	10,400.00	10,400.00	10,400.00	6,987.88	1,650
2024-02-16	10,400.00	10,400.00	10,400.00	10,400.00	6,987.88	1,540
2024-02-15	10,300.00	10,400.00	10,300.00	10,400.00	6,987.88	3,410
2024-02-07	10,100.00	10,300.00	10,100.00	10,300.00	6,920.69	2,427
2024-02-06	10,300.00	10,400.00	10,200.00	10,400.00	6,987.88	5,280
2024-02-05	10,300.00	10,300.00	10,300.00	10,300.00	6,920.69	5,060
2024-02-02	10,300.00	10,300.00	10,300.00	10,300.00	6,920.69	5,940
2024-02-01	10,300.00	10,300.00	10,300.00	10,300.00	6,920.69	110
2024-01-31	10,300.00	10,400.00	10,300.00	10,300.00	6,920.69	2,420
2024-01-29	10,500.00	10,500.00	10,500.00	10,500.00	7,055.07	11,001
2024-01-26	10,500.00	10,500.00	10,500.00	10,500.00	7,055.07	660
2024-01-25	10,200.00	10,200.00	10,000.00	10,000.00	6,719.11	6,380
2024-01-24	10,300.00	10,400.00	10,000.00	10,400.00	6,987.88	84,920
2024-01-23	10,400.00	10,500.00	10,400.00	10,500.00	7,055.07	9,791
2024-01-22	10,500.00	10,500.00	10,400.00	10,400.00	6,987.88	16,071
2024-01-19	10,500.00	10,500.00	10,500.00	10,500.00	7,055.07	1,437
2024-01-18	10,400.00	10,600.00	10,400.00	10,500.00	7,055.07	660
2024-01-17	10,600.00	10,600.00	10,500.00	10,500.00	7,055.07	1,320
2024-01-16	10,500.00	10,500.00	10,500.00	10,500.00	7,055.07	110
2024-01-15	10,500.00	10,500.00	10,500.00	10,500.00	7,055.07	1,210
2024-01-12	10,500.00	10,600.00	10,500.00	10,600.00	7,122.26	5,830
2024-01-11	10,500.00	10,700.00	10,500.00	10,600.00	7,122.26	440
2024-01-10	10,600.00	10,800.00	10,500.00	10,800.00	7,256.64	2,750
2024-01-09	10,600.00	10,600.00	10,500.00	10,600.00	7,122.26	2,534
2024-01-08	10,700.00	10,700.00	10,700.00	10,700.00	7,189.45	6,930
2024-01-05	10,600.00	10,700.00	10,600.00	10,700.00	7,189.45	221

← NewerPage 10 of 18 · 1,026 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	3,300.0000 VND
2025-09-22	2,000.0002 VND
2024-09-23	1,200.0001 VND
2023-09-19	1,500.0001 VND
2022-09-19	350.0000 VND
2020-10-15	1,900.0002 VND
2019-09-13	2,800.0003 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.