Hoa Cam Concrete JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-01	24,600.00	24,900.00	24,600.00	24,900.00	19,958.95	2,970
2026-03-31	24,500.00	25,000.00	24,500.00	25,000.00	20,039.10	4,840
2026-03-30	24,500.00	25,200.00	24,200.00	25,200.00	20,199.42	8,158
2026-03-27	24,500.00	24,600.00	24,400.00	24,500.00	19,638.32	76,455
2026-03-26	24,600.00	24,900.00	24,300.00	24,300.00	19,478.01	11,661
2026-03-25	25,400.00	25,900.00	24,400.00	25,900.00	20,760.51	26,906
2026-03-24	26,000.00	28,300.00	26,000.00	26,000.00	20,840.67	1,210
2026-03-20	25,000.00	29,100.00	24,300.00	28,800.00	23,085.05	40,171
2026-03-19	27,000.00	27,000.00	27,000.00	27,000.00	21,642.23	1,431
2026-03-18	30,000.00	30,000.00	30,000.00	30,000.00	24,046.92	552
2026-03-17	28,000.00	28,000.00	28,000.00	28,000.00	22,443.80	880
2026-03-16	28,000.00	28,000.00	28,000.00	28,000.00	22,443.80	188
2026-03-12	27,000.00	28,600.00	27,000.00	28,600.00	22,924.73	221
2026-03-11	26,000.00	27,000.00	26,000.00	27,000.00	21,642.23	331
2026-03-10	25,000.00	26,000.00	25,000.00	26,000.00	20,840.67	220
2026-03-09	25,000.00	25,000.00	24,500.00	24,500.00	19,638.32	12,320
2026-03-06	27,000.00	29,200.00	27,000.00	27,100.00	21,722.39	4,510
2026-03-05	26,400.00	26,900.00	26,400.00	26,900.00	21,562.07	1,540
2026-03-03	27,900.00	27,900.00	27,900.00	27,900.00	22,363.64	111
2026-03-02	26,100.00	26,100.00	26,100.00	26,100.00	20,920.82	2,255
2026-02-27	26,000.00	26,000.00	26,000.00	26,000.00	20,840.67	33,770
2026-02-25	26,000.00	28,600.00	26,000.00	28,600.00	22,924.73	4,730
2026-02-24	26,000.00	26,500.00	26,000.00	26,000.00	20,840.67	1,879
2026-02-23	27,000.00	27,000.00	26,000.00	26,400.00	21,161.29	9,460
2026-02-13	27,000.00	27,000.00	26,800.00	26,800.00	21,481.92	2,420
2026-02-12	26,900.00	27,000.00	26,900.00	27,000.00	21,642.23	6,271
2026-02-11	27,000.00	27,000.00	27,000.00	27,000.00	21,642.23	110
2026-02-10	25,400.00	25,400.00	25,000.00	25,000.00	20,039.10	7,700
2026-02-09	26,000.00	27,500.00	25,300.00	27,500.00	22,043.01	7,150
2026-02-06	27,500.00	27,500.00	27,500.00	27,500.00	22,043.01	330
2026-02-05	27,500.00	27,500.00	27,500.00	27,500.00	22,043.01	3,301
2026-02-02	27,500.00	27,500.00	27,500.00	27,500.00	22,043.01	550
2026-01-30	27,600.00	27,700.00	27,500.00	27,500.00	22,043.01	13,343
2026-01-28	28,500.00	29,700.00	27,600.00	29,700.00	23,806.45	22,111
2026-01-27	29,700.00	30,300.00	27,600.00	30,300.00	24,287.39	11,220
2026-01-20	29,900.00	29,900.00	29,900.00	29,900.00	23,966.77	220
2026-01-15	28,000.00	30,600.00	27,500.00	30,600.00	24,527.86	4,730
2026-01-14	28,900.00	29,800.00	28,100.00	29,800.00	23,886.61	15,626
2026-01-12	29,000.00	29,000.00	28,900.00	29,000.00	23,245.36	3,410
2026-01-09	29,000.00	30,000.00	29,000.00	30,000.00	24,046.92	221
2026-01-08	30,000.00	30,000.00	30,000.00	30,000.00	24,046.92	990
2026-01-07	30,500.00	30,500.00	29,700.00	29,700.00	23,806.45	21,230
2026-01-06	29,100.00	30,900.00	29,000.00	30,800.00	24,688.17	23,414
2026-01-05	30,500.00	30,500.00	30,400.00	30,400.00	24,367.55	4,082
2025-12-31	30,500.00	30,500.00	30,000.00	30,500.00	24,447.71	112,318
2025-12-30	29,700.00	30,500.00	29,700.00	30,500.00	24,447.71	3,190
2025-12-29	29,800.00	29,800.00	28,900.00	29,700.00	23,806.45	31,903
2025-12-26	30,000.00	30,500.00	29,600.00	30,000.00	24,046.92	37,294
2025-12-25	31,400.00	31,400.00	30,400.00	31,300.00	25,088.96	2,264
2025-12-24	30,100.00	31,500.00	29,800.00	31,500.00	25,249.27	31,727
2025-12-23	29,500.00	30,500.00	29,500.00	30,200.00	24,207.24	15,862
2025-12-22	28,300.00	29,500.00	28,000.00	29,000.00	23,245.36	44,114
2025-12-19	24,500.00	27,800.00	24,500.00	27,800.00	22,283.48	37,557
2025-12-18	25,300.00	25,300.00	25,300.00	25,300.00	20,279.57	110
2025-12-17	24,800.00	25,700.00	24,800.00	25,700.00	20,600.20	4,840
2025-12-16	24,300.00	24,800.00	23,900.00	24,800.00	19,878.79	2,970
2025-12-15	23,800.00	24,700.00	23,800.00	24,700.00	19,798.63	3,740
2025-12-12	22,800.00	23,600.00	22,800.00	23,600.00	18,916.91	770
2025-12-10	24,000.00	24,000.00	24,000.00	24,000.00	19,237.54	1,100
2025-12-09	24,700.00	24,700.00	23,700.00	23,700.00	18,997.07	4,400

← NewerPage 3 of 4 · 214 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.