Hoa Cam Concrete JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-10	10,000.00	10,100.00	9,900.00	9,900.00	6,651.92	4,785
2023-10-09	9,900.00	10,100.00	9,900.00	10,000.00	6,719.11	5,280
2023-10-06	9,800.00	9,900.00	9,700.00	9,800.00	6,584.73	5,940
2023-10-05	9,800.00	9,900.00	9,600.00	9,700.00	6,517.54	7,040
2023-10-04	9,900.00	9,900.00	9,600.00	9,800.00	6,584.73	17,050
2023-10-03	10,000.00	10,000.00	9,800.00	9,900.00	6,651.92	7,189
2023-10-02	10,100.00	10,200.00	10,000.00	10,000.00	6,719.11	4,202
2023-09-29	10,200.00	10,200.00	9,900.00	10,100.00	6,786.31	3,277
2023-09-28	10,300.00	10,300.00	10,000.00	10,000.00	6,719.11	10,450
2023-09-27	10,000.00	10,000.00	9,800.00	9,800.00	6,584.73	9,037
2023-09-26	10,000.00	10,100.00	9,800.00	10,000.00	6,719.11	8,030
2023-09-25	10,200.00	10,600.00	9,900.00	10,000.00	6,719.11	26,629
2023-09-22	10,300.00	10,300.00	10,000.00	10,200.00	6,853.50	27,434
2023-09-21	10,600.00	10,600.00	10,300.00	10,400.00	6,987.88	14,960
2023-09-20	10,800.00	11,200.00	10,200.00	10,300.00	6,920.69	61,175
2023-09-19	10,900.00	11,300.00	10,800.00	11,200.00	7,525.41	46,307
2023-09-18	13,000.00	13,000.00	12,700.00	12,700.00	7,525.41	195,110
2023-09-15	12,700.00	12,900.00	12,700.00	12,800.00	7,584.66	64,739
2023-09-14	12,900.00	13,000.00	12,700.00	12,700.00	7,525.41	62,150
2023-09-13	13,000.00	13,000.00	12,700.00	13,000.00	7,703.17	64,350
2023-09-12	13,000.00	13,100.00	12,800.00	13,000.00	7,703.17	51,641
2023-09-11	13,000.00	13,000.00	12,800.00	12,900.00	7,643.92	63,594
2023-09-08	13,200.00	13,200.00	12,900.00	13,000.00	7,703.17	74,877
2023-09-07	13,000.00	13,200.00	12,800.00	13,100.00	7,762.43	78,764
2023-09-06	12,800.00	12,900.00	12,700.00	12,900.00	7,643.92	41,602
2023-09-05	13,200.00	13,200.00	12,600.00	12,800.00	7,584.66	118,800
2023-08-31	12,700.00	12,800.00	12,600.00	12,700.00	7,525.41	64,680
2023-08-30	12,800.00	12,800.00	12,600.00	12,700.00	7,525.41	45,209
2023-08-29	12,900.00	12,900.00	12,500.00	12,800.00	7,584.66	71,170
2023-08-28	12,500.00	13,000.00	12,300.00	12,800.00	7,584.66	79,575
2023-08-25	12,200.00	12,300.00	12,000.00	12,000.00	7,110.62	54,670
2023-08-24	12,200.00	12,200.00	12,000.00	12,100.00	7,169.88	17,501
2023-08-23	11,800.00	12,100.00	11,800.00	12,100.00	7,169.88	20,901
2023-08-22	11,700.00	12,100.00	11,700.00	12,100.00	7,169.88	13,200
2023-08-21	11,500.00	11,500.00	11,400.00	11,500.00	6,814.35	19,470
2023-08-18	11,800.00	11,800.00	11,400.00	11,400.00	6,755.09	44,440
2023-08-17	11,800.00	11,800.00	11,700.00	11,700.00	6,932.86	12,650
2023-08-16	11,800.00	11,800.00	11,700.00	11,700.00	6,932.86	8,910
2023-08-15	11,800.00	11,800.00	11,800.00	11,800.00	6,992.11	737
2023-08-14	11,800.00	11,800.00	11,800.00	11,800.00	6,992.11	143
2023-08-11	11,700.00	11,700.00	11,600.00	11,700.00	6,932.86	7,370
2023-08-10	11,800.00	11,800.00	11,700.00	11,700.00	6,932.86	8,360
2023-08-09	11,900.00	11,900.00	11,900.00	11,900.00	7,051.37	11,000
2023-08-07	12,000.00	12,000.00	12,000.00	12,000.00	7,110.62	440
2023-08-04	12,000.00	12,000.00	12,000.00	12,000.00	7,110.62	111
2023-08-03	11,900.00	12,000.00	11,900.00	12,000.00	7,110.62	5,501
2023-08-01	11,900.00	11,900.00	11,900.00	11,900.00	7,051.37	3,300
2023-07-31	11,900.00	12,000.00	11,900.00	12,000.00	7,110.62	10,670
2023-07-28	11,900.00	11,900.00	11,900.00	11,900.00	7,051.37	220
2023-07-27	11,800.00	11,900.00	11,800.00	11,800.00	6,992.11	4,950
2023-07-26	11,900.00	11,900.00	11,900.00	11,900.00	7,051.37	880
2023-07-25	11,800.00	12,000.00	11,800.00	11,900.00	7,051.37	3,960
2023-07-24	11,600.00	11,800.00	11,600.00	11,800.00	6,992.11	7,707
2023-07-21	11,500.00	11,600.00	11,400.00	11,600.00	6,873.60	31,477
2023-07-20	11,500.00	11,500.00	11,000.00	11,300.00	6,695.84	19,598
2023-07-19	11,300.00	11,500.00	11,300.00	11,500.00	6,814.35	3,971
2023-07-18	11,600.00	11,600.00	11,000.00	11,500.00	6,814.35	26,290
2023-07-17	11,500.00	11,500.00	11,200.00	11,500.00	6,814.35	5,170
2023-07-14	11,800.00	11,800.00	11,800.00	11,800.00	6,992.11	770
2023-07-13	11,800.00	11,800.00	11,800.00	11,800.00	6,992.11	118

← NewerPage 12 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.