Hoa Cam Concrete JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	11,700.00	11,700.00	11,500.00	11,500.00	6,603.28	2,860
2022-01-18	12,000.00	12,100.00	12,000.00	12,000.00	6,890.38	1,100
2022-01-17	13,100.00	13,100.00	12,600.00	12,600.00	7,234.90	1,100
2022-01-14	12,400.00	13,200.00	12,400.00	13,100.00	7,522.00	26,019
2022-01-13	12,400.00	12,400.00	12,400.00	12,400.00	7,120.06	440
2022-01-12	13,400.00	13,400.00	12,400.00	13,200.00	7,579.42	32,340
2022-01-11	13,300.00	13,500.00	12,800.00	13,400.00	7,694.26	51,150
2022-01-10	12,500.00	13,400.00	12,500.00	13,400.00	7,694.26	41,481
2022-01-06	12,600.00	12,600.00	12,300.00	12,300.00	7,062.64	4,730
2022-01-05	12,500.00	12,700.00	12,200.00	12,700.00	7,292.32	8,972
2022-01-04	12,300.00	12,500.00	12,300.00	12,400.00	7,120.06	6,160
2021-12-31	12,200.00	12,300.00	12,100.00	12,200.00	7,005.22	1,760
2021-12-30	12,500.00	12,500.00	12,000.00	12,000.00	6,890.38	8,140
2021-12-29	12,200.00	12,200.00	12,000.00	12,100.00	6,947.80	11,440
2021-12-28	12,200.00	12,400.00	12,100.00	12,200.00	7,005.22	4,066
2021-12-27	12,100.00	12,100.00	12,000.00	12,100.00	6,947.80	2,310
2021-12-24	12,500.00	12,500.00	12,200.00	12,500.00	7,177.48	8,800
2021-12-23	12,200.00	12,800.00	12,200.00	12,500.00	7,177.48	5,830
2021-12-22	12,400.00	12,700.00	12,100.00	12,100.00	6,947.80	4,400
2021-12-21	12,500.00	12,500.00	12,400.00	12,400.00	7,120.06	4,400
2021-12-20	12,600.00	12,800.00	12,500.00	12,500.00	7,177.48	10,395
2021-12-17	12,800.00	12,800.00	12,600.00	12,600.00	7,234.90	2,530
2021-12-16	12,700.00	12,700.00	12,600.00	12,600.00	7,234.90	220
2021-12-15	12,600.00	12,800.00	12,500.00	12,800.00	7,349.74	3,542
2021-12-14	13,400.00	13,400.00	12,600.00	12,600.00	7,234.90	6,050
2021-12-13	12,600.00	13,100.00	12,600.00	13,100.00	7,522.00	8,041
2021-12-10	12,700.00	12,700.00	12,000.00	12,000.00	6,890.38	23,210
2021-12-09	12,600.00	12,700.00	12,300.00	12,700.00	7,292.32	3,630
2021-12-08	13,000.00	13,000.00	12,500.00	12,700.00	7,292.32	12,760
2021-12-06	13,100.00	13,100.00	12,900.00	12,900.00	7,407.16	6,710
2021-12-03	13,200.00	13,300.00	13,000.00	13,000.00	7,464.58	19,360
2021-12-02	12,800.00	13,500.00	12,800.00	13,200.00	7,579.42	5,610
2021-12-01	13,100.00	13,500.00	13,100.00	13,200.00	7,579.42	3,520
2021-11-30	13,200.00	13,200.00	13,000.00	13,100.00	7,522.00	11,660
2021-11-29	13,000.00	13,300.00	13,000.00	13,200.00	7,579.42	12,980
2021-11-26	13,400.00	13,600.00	13,400.00	13,500.00	7,751.68	7,700
2021-11-25	13,500.00	13,600.00	13,400.00	13,400.00	7,694.26	14,190
2021-11-24	13,500.00	13,500.00	13,400.00	13,500.00	7,751.68	8,360
2021-11-23	13,200.00	13,400.00	13,200.00	13,400.00	7,694.26	1,320
2021-11-22	14,000.00	14,000.00	13,000.00	13,000.00	7,464.58	19,910
2021-11-19	13,700.00	13,700.00	13,500.00	13,600.00	7,809.10	14,520
2021-11-18	13,500.00	14,100.00	13,500.00	13,900.00	7,981.36	15,730
2021-11-17	13,800.00	14,000.00	13,400.00	13,900.00	7,981.36	10,120
2021-11-16	14,300.00	14,300.00	13,700.00	13,800.00	7,923.94	3,190
2021-11-15	13,400.00	14,400.00	13,300.00	14,300.00	8,211.04	31,570
2021-11-12	13,100.00	13,300.00	13,000.00	13,300.00	7,636.84	54,340
2021-11-11	13,100.00	13,100.00	13,000.00	13,100.00	7,522.00	33,440
2021-11-10	13,200.00	13,200.00	13,100.00	13,100.00	7,522.00	21,508
2021-11-09	13,200.00	13,200.00	13,000.00	13,100.00	7,522.00	12,430
2021-11-08	13,000.00	13,100.00	12,900.00	13,000.00	7,464.58	28,820
2021-11-05	13,100.00	13,100.00	13,000.00	13,100.00	7,522.00	15,180
2021-11-04	13,000.00	13,200.00	13,000.00	13,100.00	7,522.00	17,710
2021-11-03	13,200.00	13,300.00	12,900.00	13,000.00	7,464.58	36,960
2021-11-02	12,800.00	13,100.00	12,700.00	13,100.00	7,522.00	60,500
2021-11-01	13,000.00	13,000.00	12,800.00	12,800.00	7,349.74	42,570
2021-10-29	12,800.00	13,500.00	12,800.00	13,000.00	7,464.58	23,540
2021-10-28	12,700.00	13,000.00	12,700.00	12,800.00	7,349.74	19,580
2021-10-27	12,500.00	12,800.00	12,400.00	12,800.00	7,349.74	69,300
2021-10-26	12,000.00	12,600.00	12,000.00	12,300.00	7,062.64	47,300
2021-10-25	12,000.00	12,200.00	11,900.00	12,000.00	6,890.38	57,090

← NewerPage 17 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.