Hoa Cam Concrete JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	9,900.00	9,900.00	9,900.00	9,900.00	5,866.26	3,300
2023-02-02	10,000.00	10,000.00	10,000.00	10,000.00	5,925.52	3,410
2023-02-01	10,200.00	10,200.00	10,200.00	10,200.00	6,044.03	396
2023-01-31	10,300.00	10,300.00	10,200.00	10,300.00	6,103.28	4,510
2023-01-27	10,500.00	10,500.00	10,500.00	10,500.00	6,221.79	110
2023-01-19	9,900.00	9,900.00	9,900.00	9,900.00	5,866.26	110
2023-01-12	9,900.00	9,900.00	9,900.00	9,900.00	5,866.26	556
2023-01-11	10,000.00	10,000.00	10,000.00	10,000.00	5,925.52	695
2023-01-10	10,000.00	10,000.00	10,000.00	10,000.00	5,925.52	550
2023-01-09	9,700.00	9,700.00	9,700.00	9,700.00	5,747.75	1,100
2023-01-06	9,500.00	9,600.00	9,500.00	9,600.00	5,688.50	4,417
2022-12-28	9,200.00	9,200.00	9,200.00	9,200.00	5,451.48	2,200
2022-12-15	9,500.00	9,500.00	9,500.00	9,500.00	5,629.24	574
2022-12-09	9,200.00	9,200.00	9,200.00	9,200.00	5,451.48	110
2022-12-08	9,300.00	9,300.00	9,200.00	9,200.00	5,451.48	2,981
2022-12-07	9,300.00	9,300.00	9,200.00	9,200.00	5,451.48	9,471
2022-12-06	9,200.00	9,200.00	9,200.00	9,200.00	5,451.48	2,200
2022-12-02	9,100.00	9,200.00	9,100.00	9,200.00	5,451.48	770
2022-12-01	9,000.00	9,100.00	9,000.00	9,000.00	5,332.97	1,219
2022-11-29	9,000.00	9,500.00	9,000.00	9,500.00	5,629.24	330
2022-11-28	9,300.00	9,300.00	9,300.00	9,300.00	5,510.73	1,210
2022-11-25	8,900.00	8,900.00	8,900.00	8,900.00	5,273.71	990
2022-11-24	8,800.00	8,800.00	8,500.00	8,800.00	5,214.46	4,167
2022-11-23	8,500.00	8,500.00	8,500.00	8,500.00	5,036.69	20,240
2022-11-22	8,500.00	8,500.00	8,500.00	8,500.00	5,036.69	24,200
2022-11-21	8,600.00	8,600.00	8,500.00	8,500.00	5,036.69	42,790
2022-11-18	8,100.00	9,500.00	8,100.00	8,500.00	5,036.69	99,550
2022-11-16	9,000.00	9,000.00	8,400.00	9,000.00	5,332.97	3,960
2022-11-15	9,000.00	9,000.00	8,500.00	8,800.00	5,214.46	117,590
2022-11-11	9,300.00	9,300.00	9,200.00	9,200.00	5,451.48	550
2022-11-08	9,300.00	9,400.00	9,100.00	9,200.00	5,451.48	5,500
2022-11-07	9,300.00	9,900.00	9,300.00	9,900.00	5,866.26	440
2022-11-03	9,000.00	10,000.00	9,000.00	10,000.00	5,925.52	11,220
2022-11-02	9,000.00	10,000.00	9,000.00	9,500.00	5,629.24	31,415
2022-10-31	9,900.00	10,000.00	9,900.00	10,000.00	5,925.52	1,650
2022-10-28	9,900.00	9,900.00	9,900.00	9,900.00	5,866.26	110
2022-10-26	10,000.00	10,000.00	10,000.00	10,000.00	5,925.52	1,187
2022-10-24	10,100.00	10,200.00	10,100.00	10,100.00	5,984.77	1,100
2022-10-21	10,000.00	10,000.00	10,000.00	10,000.00	5,925.52	110
2022-10-20	10,500.00	10,500.00	10,500.00	10,500.00	6,221.79	660
2022-10-19	10,500.00	10,500.00	10,500.00	10,500.00	6,221.79	220
2022-10-14	10,700.00	10,700.00	10,700.00	10,700.00	6,340.31	110
2022-10-11	10,500.00	10,500.00	10,500.00	10,500.00	6,221.79	550
2022-10-10	10,900.00	10,900.00	10,900.00	10,900.00	6,458.82	110
2022-10-06	10,500.00	10,500.00	10,500.00	10,500.00	6,221.79	2,200
2022-10-04	10,900.00	10,900.00	10,900.00	10,900.00	6,458.82	5,500
2022-10-03	11,000.00	11,000.00	10,900.00	10,900.00	6,458.82	33,330
2022-09-30	9,900.00	11,000.00	9,900.00	11,000.00	6,518.07	220
2022-09-29	11,000.00	11,000.00	11,000.00	11,000.00	6,518.07	156
2022-09-27	10,100.00	10,100.00	10,100.00	10,100.00	5,984.77	570
2022-09-26	10,600.00	10,800.00	10,600.00	10,600.00	6,281.05	9,350
2022-09-23	11,000.00	11,000.00	10,600.00	10,600.00	6,281.05	1,100
2022-09-22	10,500.00	10,500.00	10,500.00	10,500.00	6,221.79	880
2022-09-21	11,000.00	11,000.00	11,000.00	11,000.00	6,518.07	119
2022-09-20	10,600.00	10,600.00	10,500.00	10,500.00	6,221.79	550
2022-09-19	11,000.00	11,000.00	10,500.00	10,800.00	6,399.56	9,130
2022-09-16	11,300.00	11,300.00	11,300.00	11,300.00	6,488.44	1,049
2022-09-15	11,100.00	11,300.00	11,100.00	11,300.00	6,488.44	2,143
2022-09-14	11,000.00	11,100.00	11,000.00	11,100.00	6,373.60	4,407
2022-09-13	10,500.00	10,500.00	10,500.00	10,500.00	6,029.08	1,547

← NewerPage 14 of 18 · 1,024 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.