Hoa Cam Concrete JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	11,300.00	11,300.00	10,100.00	10,100.00	5,799.40	440
2022-09-08	11,000.00	11,100.00	11,000.00	11,100.00	6,373.60	3,080
2022-09-07	11,000.00	11,000.00	11,000.00	11,000.00	6,316.18	550
2022-09-06	11,000.00	11,000.00	11,000.00	11,000.00	6,316.18	5,280
2022-09-05	10,700.00	10,700.00	10,700.00	10,700.00	6,143.92	1,760
2022-08-30	10,200.00	10,500.00	10,200.00	10,500.00	6,029.08	990
2022-08-29	10,100.00	10,100.00	10,100.00	10,100.00	5,799.40	220
2022-08-25	11,200.00	11,200.00	11,000.00	11,000.00	6,316.18	1,320
2022-08-23	11,300.00	11,300.00	11,300.00	11,300.00	6,488.44	110
2022-08-22	11,300.00	11,300.00	11,300.00	11,300.00	6,488.44	110
2022-08-18	11,000.00	11,000.00	10,900.00	10,900.00	6,258.76	660
2022-08-17	11,100.00	11,100.00	10,900.00	10,900.00	6,258.76	1,100
2022-08-16	11,200.00	11,200.00	11,200.00	11,200.00	6,431.02	110
2022-08-15	10,900.00	10,900.00	10,900.00	10,900.00	6,258.76	330
2022-08-09	11,400.00	11,400.00	11,400.00	11,400.00	6,545.86	110
2022-08-08	11,400.00	11,400.00	11,400.00	11,400.00	6,545.86	110
2022-08-05	10,900.00	10,900.00	10,900.00	10,900.00	6,258.76	440
2022-08-04	11,000.00	11,000.00	11,000.00	11,000.00	6,316.18	2,229
2022-08-03	11,100.00	11,100.00	11,100.00	11,100.00	6,373.60	330
2022-08-01	11,100.00	11,400.00	11,100.00	11,100.00	6,373.60	2,200
2022-07-27	10,400.00	10,400.00	10,400.00	10,400.00	5,971.66	110
2022-07-26	10,200.00	11,200.00	10,200.00	11,200.00	6,431.02	5,335
2022-07-25	9,800.00	11,300.00	9,800.00	11,300.00	6,488.44	30,250
2022-07-22	10,500.00	10,500.00	10,500.00	10,500.00	6,029.08	550
2022-07-20	9,200.00	10,500.00	9,200.00	10,500.00	6,029.08	440
2022-07-13	10,100.00	10,100.00	10,100.00	10,100.00	5,799.40	1,320
2022-07-12	9,300.00	10,000.00	9,200.00	9,200.00	5,282.63	2,530
2022-07-11	10,200.00	10,200.00	10,200.00	10,200.00	5,856.82	110
2022-07-08	10,000.00	10,000.00	10,000.00	10,000.00	5,741.98	1,320
2022-07-06	10,100.00	10,100.00	9,900.00	10,000.00	5,741.98	660
2022-07-05	10,100.00	10,100.00	10,100.00	10,100.00	5,799.40	440
2022-07-04	10,000.00	10,900.00	10,000.00	10,900.00	6,258.76	3,630
2022-07-01	10,600.00	10,600.00	10,600.00	10,600.00	6,086.50	110
2022-06-30	11,000.00	11,100.00	11,000.00	11,100.00	6,373.60	220
2022-06-29	10,900.00	10,900.00	10,900.00	10,900.00	6,258.76	550
2022-06-28	10,900.00	10,900.00	10,900.00	10,900.00	6,258.76	1,320
2022-06-27	10,100.00	11,000.00	10,100.00	11,000.00	6,316.18	2,310
2022-06-24	10,000.00	11,200.00	10,000.00	11,200.00	6,431.02	220
2022-06-23	10,900.00	11,000.00	10,900.00	11,000.00	6,316.18	2,200
2022-06-20	10,300.00	10,300.00	9,900.00	10,000.00	5,741.98	1,210
2022-06-17	10,300.00	10,300.00	10,300.00	10,300.00	5,914.24	660
2022-06-16	10,500.00	10,500.00	10,300.00	10,300.00	5,914.24	2,871
2022-06-15	10,900.00	10,900.00	9,900.00	9,900.00	5,684.57	2,530
2022-06-14	11,000.00	11,000.00	11,000.00	11,000.00	6,316.18	110
2022-06-13	11,000.00	11,400.00	11,000.00	11,400.00	6,545.86	2,310
2022-06-08	11,500.00	11,500.00	11,500.00	11,500.00	6,603.28	880
2022-06-06	11,700.00	11,700.00	11,700.00	11,700.00	6,718.12	110
2022-06-03	11,500.00	11,500.00	11,500.00	11,500.00	6,603.28	4,950
2022-06-02	10,800.00	11,500.00	10,800.00	11,500.00	6,603.28	3,520
2022-06-01	11,000.00	11,500.00	11,000.00	11,500.00	6,603.28	231
2022-05-27	11,900.00	11,900.00	11,900.00	11,900.00	6,832.96	110
2022-05-26	11,500.00	11,600.00	10,800.00	11,000.00	6,316.18	27,060
2022-05-25	9,900.00	11,700.00	9,900.00	11,700.00	6,718.12	1,540
2022-05-23	10,800.00	10,800.00	10,800.00	10,800.00	6,201.34	110
2022-05-19	11,800.00	11,800.00	10,800.00	11,800.00	6,775.54	2,860
2022-05-16	10,800.00	11,800.00	10,800.00	11,800.00	6,775.54	1,760
2022-05-13	10,700.00	10,800.00	10,700.00	10,800.00	6,201.34	2,640
2022-05-12	11,800.00	11,800.00	11,800.00	11,800.00	6,775.54	110
2022-05-09	11,800.00	11,800.00	11,800.00	11,800.00	6,775.54	330
2022-05-06	11,900.00	11,900.00	11,900.00	11,900.00	6,832.96	440

← NewerPage 15 of 18 · 1,027 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.