Hoa Cam Concrete JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	28,500.00	28,500.00	28,200.00	28,400.00	22,764.42	14,933
2026-07-20	27,500.00	27,500.00	26,400.00	27,000.00	21,642.23	2,200
2026-07-17	26,000.00	27,500.00	26,000.00	27,500.00	22,043.01	12,474
2026-07-16	25,900.00	26,000.00	25,700.00	25,800.00	20,680.35	2,530
2026-07-15	25,200.00	25,900.00	25,200.00	25,900.00	20,760.51	2,987
2026-07-14	25,700.00	25,700.00	25,700.00	25,700.00	20,600.20	770
2026-07-13	26,000.00	26,000.00	25,700.00	25,700.00	20,600.20	5,280
2026-07-10	26,000.00	26,500.00	25,900.00	26,500.00	21,241.45	2,530
2026-07-09	25,700.00	25,700.00	25,700.00	25,700.00	20,600.20	440
2026-07-08	25,500.00	25,500.00	25,500.00	25,500.00	20,439.88	110
2026-07-07	26,500.00	26,500.00	25,700.00	25,700.00	20,600.20	2,640
2026-07-03	26,400.00	26,400.00	26,100.00	26,200.00	21,000.98	3,190
2026-07-02	26,700.00	26,700.00	26,700.00	26,700.00	21,401.76	220
2026-06-30	27,500.00	27,500.00	26,500.00	27,000.00	21,642.23	1,870
2026-06-29	27,000.00	27,000.00	27,000.00	27,000.00	21,642.23	550
2026-06-26	27,000.00	27,000.00	25,500.00	25,600.00	20,520.04	2,530
2026-06-25	26,500.00	26,500.00	25,500.00	25,500.00	20,439.88	1,870
2026-06-24	26,500.00	26,500.00	26,500.00	26,500.00	21,241.45	880
2026-06-23	26,500.00	26,500.00	26,500.00	26,500.00	21,241.45	111
2026-06-22	26,700.00	26,700.00	26,500.00	26,700.00	21,401.76	4,290
2026-06-19	26,400.00	26,400.00	26,400.00	26,400.00	21,161.29	110
2026-06-17	26,300.00	26,300.00	26,300.00	26,300.00	21,081.14	660
2026-06-16	26,200.00	26,200.00	26,000.00	26,000.00	20,840.67	3,310
2026-06-15	25,500.00	25,900.00	25,500.00	25,900.00	20,760.51	990
2026-06-12	26,400.00	26,400.00	26,400.00	26,400.00	21,161.29	1,000
2026-06-11	26,500.00	26,500.00	26,000.00	26,000.00	20,840.67	660
2026-06-10	26,400.00	26,500.00	26,400.00	26,500.00	21,241.45	238
2026-06-08	26,300.00	26,300.00	26,300.00	26,300.00	21,081.14	725
2026-06-02	26,400.00	26,400.00	26,200.00	26,200.00	21,000.98	1,760
2026-06-01	25,800.00	25,900.00	25,800.00	25,900.00	20,760.51	641
2026-05-29	26,000.00	26,000.00	25,500.00	25,500.00	20,439.88	2,860
2026-05-28	26,100.00	26,100.00	25,500.00	25,500.00	20,439.88	1,210
2026-05-27	26,000.00	26,000.00	26,000.00	26,000.00	20,840.67	451
2026-05-26	25,400.00	26,200.00	25,400.00	26,000.00	20,840.67	1,101
2026-05-20	26,300.00	26,300.00	26,300.00	26,300.00	21,081.14	561
2026-05-19	26,400.00	26,400.00	26,400.00	26,400.00	21,161.29	2,200
2026-05-18	26,000.00	26,400.00	25,100.00	26,400.00	21,161.29	4,400
2026-05-15	26,000.00	26,000.00	26,000.00	26,000.00	20,840.67	2,200
2026-05-14	27,500.00	27,500.00	27,500.00	27,500.00	22,043.01	110
2026-05-11	26,400.00	26,500.00	25,500.00	25,500.00	20,439.88	7,700
2026-05-08	26,500.00	26,500.00	25,200.00	26,400.00	21,161.29	1,321
2026-05-07	26,500.00	26,500.00	26,500.00	26,500.00	21,241.45	2,090
2026-05-06	26,500.00	26,500.00	26,500.00	26,500.00	21,241.45	6,380
2026-05-05	27,000.00	27,000.00	26,900.00	26,900.00	21,562.07	2,200
2026-05-04	26,500.00	27,300.00	26,500.00	27,000.00	21,642.23	770
2026-04-24	26,200.00	26,500.00	26,200.00	26,500.00	21,241.45	2,530
2026-04-23	26,100.00	26,500.00	26,100.00	26,200.00	21,000.98	2,124
2026-04-22	27,800.00	27,800.00	27,200.00	27,200.00	21,802.54	517
2026-04-21	26,700.00	28,400.00	26,700.00	27,400.00	21,962.86	8,251
2026-04-20	25,900.00	26,000.00	25,900.00	25,900.00	20,760.51	880

← NewerPage 2 of 2 · 110 trading days

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.