Hoa Cam Concrete JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 11,600.00 | 11,700.00 | 11,600.00 | 11,700.00 | 6,932.86 | 3,300 |
| 2023-07-10 | 12,000.00 | 12,000.00 | 11,900.00 | 11,900.00 | 7,051.37 | 1,550 |
| 2023-07-07 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 6,932.86 | 110 |
| 2023-07-06 | 11,600.00 | 11,600.00 | 11,500.00 | 11,600.00 | 6,873.60 | 8,250 |
| 2023-07-05 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 6,932.86 | 845 |
| 2023-07-04 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 6,932.86 | 1,430 |
| 2023-06-30 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 6,932.86 | 1,100 |
| 2023-06-29 | 11,800.00 | 11,900.00 | 11,700.00 | 11,700.00 | 6,932.86 | 9,350 |
| 2023-06-28 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 6,932.86 | 12,100 |
| 2023-06-27 | 11,300.00 | 11,500.00 | 11,300.00 | 11,500.00 | 6,814.35 | 4,730 |
| 2023-06-26 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 7,110.62 | 7,040 |
| 2023-06-23 | 11,200.00 | 11,400.00 | 11,200.00 | 11,300.00 | 6,695.84 | 2,332 |
| 2023-06-22 | 11,900.00 | 11,900.00 | 11,600.00 | 11,600.00 | 6,873.60 | 3,850 |
| 2023-06-21 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 6,932.86 | 1,194 |
| 2023-06-20 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 6,932.86 | 880 |
| 2023-06-16 | 12,000.00 | 12,000.00 | 11,600.00 | 11,600.00 | 6,873.60 | 2,310 |
| 2023-06-15 | 11,500.00 | 11,500.00 | 11,400.00 | 11,400.00 | 6,755.09 | 550 |
| 2023-06-09 | 11,900.00 | 12,000.00 | 11,900.00 | 11,900.00 | 7,051.37 | 4,840 |
| 2023-06-08 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 6,992.11 | 1,320 |
| 2023-06-07 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 6,992.11 | 110 |
| 2023-06-05 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 7,110.62 | 352 |
| 2023-06-02 | 12,000.00 | 12,800.00 | 12,000.00 | 12,800.00 | 7,584.66 | 220 |
| 2023-06-01 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 7,110.62 | 2,200 |
| 2023-05-30 | 11,800.00 | 12,200.00 | 11,800.00 | 12,200.00 | 7,229.13 | 2,750 |
| 2023-05-29 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 6,577.33 | 770 |
| 2023-05-25 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 6,518.07 | 1,200 |
| 2023-05-24 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 6,458.82 | 660 |
| 2023-05-19 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 6,458.82 | 220 |
| 2023-05-15 | 10,900.00 | 11,000.00 | 10,900.00 | 11,000.00 | 6,518.07 | 2,311 |
| 2023-05-12 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 6,399.56 | 550 |
| 2023-05-10 | 10,900.00 | 10,900.00 | 10,200.00 | 10,500.00 | 6,221.79 | 2,200 |
| 2023-05-08 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 6,044.03 | 5,941 |
| 2023-05-04 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 6,518.07 | 220 |
| 2023-04-28 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 6,518.07 | 110 |
| 2023-04-27 | 10,600.00 | 11,000.00 | 10,500.00 | 11,000.00 | 6,518.07 | 880 |
| 2023-04-25 | 10,500.00 | 10,500.00 | 10,400.00 | 10,500.00 | 6,221.79 | 5,280 |
| 2023-04-24 | 10,000.00 | 10,300.00 | 9,800.00 | 10,000.00 | 5,925.52 | 1,615 |
| 2023-04-20 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 5,629.24 | 440 |
| 2023-04-10 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 5,925.52 | 2,200 |
| 2023-04-04 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 6,518.07 | 110 |
| 2023-03-28 | 10,500.00 | 10,900.00 | 10,500.00 | 10,900.00 | 6,458.82 | 220 |
| 2023-03-27 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 5,925.52 | 550 |
| 2023-03-21 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 5,984.77 | 660 |
| 2023-03-17 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 5,925.52 | 550 |
| 2023-03-14 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 6,103.28 | 220 |
| 2023-03-09 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 6,044.03 | 550 |
| 2023-03-03 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 6,044.03 | 110 |
| 2023-03-01 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 5,807.01 | 330 |
| 2023-02-28 | 9,500.00 | 9,900.00 | 9,500.00 | 9,900.00 | 5,866.26 | 2,970 |
| 2023-02-24 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 5,925.52 | 5,948 |
| 2023-02-23 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 5,925.52 | 110 |
| 2023-02-22 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 5,984.77 | 3,960 |
| 2023-02-21 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 5,925.52 | 110 |
| 2023-02-15 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 5,925.52 | 110 |
| 2023-02-13 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 5,569.99 | 110 |
| 2023-02-10 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 5,925.52 | 220 |
| 2023-02-09 | 9,600.00 | 10,000.00 | 9,600.00 | 10,000.00 | 5,925.52 | 770 |
| 2023-02-07 | 9,500.00 | 10,000.00 | 9,500.00 | 10,000.00 | 5,925.52 | 3,190 |
| 2023-02-06 | 9,800.00 | 10,000.00 | 9,800.00 | 9,900.00 | 5,866.26 | 5,940 |
| 2023-02-03 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 5,866.26 | 3,300 |
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.