Hoa Cam Concrete JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	11,900.00	11,900.00	11,900.00	11,900.00	6,832.96	660
2022-05-04	12,000.00	12,000.00	11,900.00	11,900.00	6,832.96	1,980
2022-04-29	11,900.00	12,000.00	11,900.00	12,000.00	6,890.38	1,540
2022-04-28	12,000.00	12,000.00	11,900.00	11,900.00	6,832.96	660
2022-04-27	12,000.00	12,000.00	12,000.00	12,000.00	6,890.38	110
2022-04-25	12,100.00	12,100.00	10,800.00	12,000.00	6,890.38	550
2022-04-22	12,000.00	12,000.00	12,000.00	12,000.00	6,890.38	2,970
2022-04-21	11,100.00	12,000.00	11,100.00	12,000.00	6,890.38	660
2022-04-20	12,100.00	12,100.00	12,000.00	12,000.00	6,890.38	1,760
2022-04-19	12,100.00	12,100.00	12,100.00	12,100.00	6,947.80	330
2022-04-18	12,000.00	12,500.00	12,000.00	12,000.00	6,890.38	14,740
2022-04-15	12,100.00	12,500.00	12,100.00	12,500.00	7,177.48	2,258
2022-04-14	12,500.00	12,500.00	12,200.00	12,200.00	7,005.22	1,430
2022-04-12	13,100.00	13,700.00	12,500.00	12,500.00	7,177.48	1,441
2022-04-08	12,500.00	12,500.00	12,500.00	12,500.00	7,177.48	5,610
2022-04-07	12,500.00	12,500.00	12,500.00	12,500.00	7,177.48	4,840
2022-04-06	12,500.00	12,600.00	12,500.00	12,600.00	7,234.90	6,051
2022-04-05	12,400.00	12,500.00	12,400.00	12,500.00	7,177.48	4,400
2022-04-04	12,100.00	12,400.00	12,100.00	12,400.00	7,120.06	1,210
2022-04-01	11,300.00	12,200.00	11,300.00	12,100.00	6,947.80	25,300
2022-03-30	12,500.00	12,500.00	12,000.00	12,000.00	6,890.38	11,626
2022-03-29	12,100.00	12,200.00	12,100.00	12,100.00	6,947.80	1,320
2022-03-28	12,500.00	12,700.00	12,500.00	12,500.00	7,177.48	25,080
2022-03-25	12,000.00	12,000.00	12,000.00	12,000.00	6,890.38	7,151
2022-03-24	12,300.00	12,300.00	12,300.00	12,300.00	7,062.64	110
2022-03-23	12,300.00	12,400.00	12,300.00	12,300.00	7,062.64	1,870
2022-03-22	12,100.00	12,500.00	12,100.00	12,500.00	7,177.48	8,800
2022-03-21	12,100.00	12,500.00	12,100.00	12,100.00	6,947.80	11,660
2022-03-18	12,500.00	12,500.00	12,500.00	12,500.00	7,177.48	7,480
2022-03-17	12,500.00	12,500.00	12,500.00	12,500.00	7,177.48	14,080
2022-03-16	12,500.00	12,500.00	12,500.00	12,500.00	7,177.48	297
2022-03-15	12,400.00	12,400.00	12,400.00	12,400.00	7,120.06	550
2022-03-14	12,600.00	12,600.00	12,500.00	12,500.00	7,177.48	341
2022-03-11	12,100.00	12,100.00	12,100.00	12,100.00	6,947.80	229
2022-03-10	11,900.00	12,500.00	11,900.00	12,400.00	7,120.06	1,915
2022-03-09	11,900.00	11,900.00	11,900.00	11,900.00	6,832.96	660
2022-03-08	11,500.00	11,700.00	11,500.00	11,700.00	6,718.12	660
2022-03-07	12,100.00	12,100.00	12,000.00	12,000.00	6,890.38	2,200
2022-03-04	12,000.00	12,000.00	12,000.00	12,000.00	6,890.38	110
2022-03-03	12,200.00	12,300.00	12,000.00	12,300.00	7,062.64	7,920
2022-03-02	12,000.00	12,100.00	12,000.00	12,100.00	6,947.80	880
2022-03-01	12,000.00	12,500.00	12,000.00	12,000.00	6,890.38	2,970
2022-02-25	12,200.00	12,200.00	12,000.00	12,000.00	6,890.38	1,210
2022-02-24	12,200.00	12,300.00	12,000.00	12,000.00	6,890.38	8,360
2022-02-23	12,300.00	12,300.00	12,100.00	12,200.00	7,005.22	931
2022-02-22	12,300.00	12,500.00	11,900.00	11,900.00	6,832.96	6,930
2022-02-21	12,300.00	12,300.00	12,300.00	12,300.00	7,062.64	330
2022-02-17	12,300.00	12,300.00	12,300.00	12,300.00	7,062.64	1,628
2022-02-16	12,300.00	12,300.00	12,300.00	12,300.00	7,062.64	2,420
2022-02-15	12,300.00	12,400.00	12,300.00	12,300.00	7,062.64	990
2022-02-14	11,300.00	12,500.00	11,300.00	12,300.00	7,062.64	1,650
2022-02-11	12,100.00	12,300.00	12,100.00	12,300.00	7,062.64	1,100
2022-02-10	12,300.00	12,300.00	12,300.00	12,300.00	7,062.64	110
2022-02-09	12,100.00	12,500.00	12,000.00	12,300.00	7,062.64	1,870
2022-02-07	12,500.00	12,500.00	12,000.00	12,500.00	7,177.48	4,070
2022-01-28	12,400.00	12,500.00	12,400.00	12,500.00	7,177.48	2,200
2022-01-25	12,500.00	12,500.00	12,500.00	12,500.00	7,177.48	110
2022-01-24	12,500.00	12,500.00	12,500.00	12,500.00	7,177.48	220
2022-01-21	12,300.00	12,600.00	12,300.00	12,500.00	7,177.48	1,100
2022-01-20	12,000.00	12,100.00	12,000.00	12,100.00	6,947.80	440

← NewerPage 16 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.