Hoa Cam Concrete JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-04	10,400.00	10,800.00	10,400.00	10,800.00	7,256.64	440
2024-01-03	10,600.00	10,800.00	10,500.00	10,800.00	7,256.64	5,280
2024-01-02	10,600.00	10,600.00	10,600.00	10,600.00	7,122.26	111
2023-12-29	10,300.00	10,600.00	10,300.00	10,600.00	7,122.26	770
2023-12-28	10,300.00	10,400.00	10,300.00	10,400.00	6,987.88	220
2023-12-27	10,200.00	10,400.00	10,200.00	10,300.00	6,920.69	12,808
2023-12-26	10,000.00	10,000.00	10,000.00	10,000.00	6,719.11	1,650
2023-12-25	10,000.00	10,400.00	10,000.00	10,400.00	6,987.88	770
2023-12-22	10,000.00	10,300.00	10,000.00	10,000.00	6,719.11	1,901
2023-12-21	10,000.00	10,300.00	10,000.00	10,300.00	6,920.69	3,960
2023-12-19	10,000.00	10,400.00	10,000.00	10,400.00	6,987.88	3,960
2023-12-18	10,000.00	10,100.00	10,000.00	10,000.00	6,719.11	1,541
2023-12-15	10,100.00	10,100.00	10,000.00	10,000.00	6,719.11	5,060
2023-12-14	9,900.00	10,000.00	9,900.00	10,000.00	6,719.11	4,401
2023-12-13	10,000.00	10,100.00	10,000.00	10,000.00	6,719.11	5,610
2023-12-12	10,100.00	10,200.00	9,800.00	10,200.00	6,853.50	12,760
2023-12-11	10,400.00	10,400.00	10,400.00	10,400.00	6,987.88	112
2023-12-08	10,200.00	10,200.00	10,100.00	10,100.00	6,786.31	4,510
2023-12-07	10,500.00	10,500.00	10,200.00	10,200.00	6,853.50	226
2023-12-06	11,100.00	11,100.00	10,600.00	10,600.00	7,122.26	220
2023-12-05	10,000.00	10,600.00	10,000.00	10,600.00	7,122.26	11,151
2023-12-04	9,900.00	10,100.00	9,900.00	10,000.00	6,719.11	7,260
2023-12-01	10,100.00	10,200.00	9,900.00	9,900.00	6,651.92	990
2023-11-30	10,000.00	10,100.00	10,000.00	10,100.00	6,786.31	440
2023-11-29	9,700.00	10,000.00	9,700.00	10,000.00	6,719.11	6,490
2023-11-28	9,900.00	10,000.00	9,800.00	9,800.00	6,584.73	1,101
2023-11-27	9,700.00	9,900.00	9,700.00	9,900.00	6,651.92	2,090
2023-11-24	9,800.00	9,800.00	9,800.00	9,800.00	6,584.73	559
2023-11-23	9,900.00	10,000.00	9,900.00	10,000.00	6,719.11	13,530
2023-11-22	9,800.00	9,800.00	9,700.00	9,800.00	6,584.73	3,410
2023-11-21	9,700.00	9,700.00	9,600.00	9,600.00	6,450.35	550
2023-11-20	9,600.00	9,700.00	9,600.00	9,700.00	6,517.54	2,310
2023-11-17	9,700.00	9,700.00	9,500.00	9,500.00	6,383.16	6,491
2023-11-16	9,600.00	9,700.00	9,400.00	9,500.00	6,383.16	10,156
2023-11-15	9,700.00	9,900.00	9,600.00	9,600.00	6,450.35	8,470
2023-11-14	9,700.00	9,700.00	9,500.00	9,600.00	6,450.35	10,890
2023-11-13	9,500.00	9,600.00	9,400.00	9,600.00	6,450.35	8,690
2023-11-10	9,300.00	9,800.00	9,300.00	9,600.00	6,450.35	5,500
2023-11-09	10,000.00	10,000.00	9,500.00	9,600.00	6,450.35	9,900
2023-11-08	9,600.00	9,900.00	9,600.00	9,900.00	6,651.92	3,520
2023-11-07	9,700.00	9,700.00	9,400.00	9,600.00	6,450.35	11,880
2023-11-06	9,900.00	10,000.00	9,600.00	9,600.00	6,450.35	5,280
2023-11-03	10,400.00	10,800.00	9,800.00	10,000.00	6,719.11	12,010
2023-11-02	9,600.00	10,000.00	9,400.00	9,900.00	6,651.92	3,410
2023-11-01	9,400.00	9,500.00	9,400.00	9,400.00	6,315.97	1,100
2023-10-31	9,200.00	9,500.00	9,200.00	9,400.00	6,315.97	2,867
2023-10-30	9,400.00	9,600.00	9,400.00	9,500.00	6,383.16	2,475
2023-10-27	9,300.00	9,800.00	9,300.00	9,400.00	6,315.97	3,300
2023-10-26	9,800.00	9,800.00	9,200.00	9,200.00	6,181.59	65,890
2023-10-25	9,900.00	10,500.00	9,800.00	10,100.00	6,786.31	1,540
2023-10-24	10,000.00	10,700.00	10,000.00	10,600.00	7,122.26	8,030
2023-10-23	10,000.00	10,200.00	10,000.00	10,000.00	6,719.11	5,281
2023-10-20	9,900.00	10,000.00	9,800.00	10,000.00	6,719.11	5,951
2023-10-19	9,800.00	10,500.00	9,800.00	9,900.00	6,651.92	11,770
2023-10-18	9,800.00	9,900.00	9,700.00	9,700.00	6,517.54	6,710
2023-10-17	9,900.00	9,900.00	9,800.00	9,800.00	6,584.73	440
2023-10-16	9,800.00	10,000.00	9,800.00	9,800.00	6,584.73	1,649
2023-10-13	9,800.00	9,900.00	9,800.00	9,800.00	6,584.73	4,730
2023-10-12	10,100.00	10,100.00	9,800.00	9,900.00	6,651.92	2,200
2023-10-11	10,000.00	10,000.00	9,800.00	9,900.00	6,651.92	7,260

← NewerPage 11 of 18 · 1,023 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.