Hoa Cam Concrete JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-08	24,700.00	24,700.00	23,700.00	23,700.00	18,997.07	3,300
2025-12-05	24,200.00	24,200.00	24,200.00	24,200.00	19,397.85	220
2025-12-04	24,500.00	24,600.00	24,100.00	24,100.00	19,317.70	2,751
2025-12-03	23,700.00	23,700.00	23,700.00	23,700.00	18,997.07	579
2025-12-02	23,500.00	23,500.00	23,500.00	23,500.00	18,836.76	110
2025-12-01	24,000.00	24,000.00	24,000.00	24,000.00	19,237.54	880
2025-11-27	23,500.00	23,500.00	23,500.00	23,500.00	18,836.76	221
2025-11-25	23,700.00	23,800.00	23,700.00	23,700.00	18,997.07	770
2025-11-24	23,100.00	23,900.00	23,100.00	23,700.00	18,997.07	1,989
2025-11-21	23,900.00	23,900.00	23,900.00	23,900.00	19,157.38	110
2025-11-20	23,800.00	23,900.00	23,800.00	23,900.00	19,157.38	1,320
2025-11-19	23,800.00	23,800.00	23,800.00	23,800.00	19,077.23	24,101
2025-11-18	24,000.00	24,000.00	23,800.00	23,800.00	19,077.23	550
2025-11-17	24,000.00	24,000.00	24,000.00	24,000.00	19,237.54	550
2025-11-14	24,300.00	24,300.00	24,000.00	24,000.00	19,237.54	1,870
2025-11-13	24,800.00	24,800.00	24,200.00	24,200.00	19,397.85	1,430
2025-11-12	24,500.00	24,500.00	24,500.00	24,500.00	19,638.32	220
2025-11-11	24,500.00	24,600.00	24,200.00	24,200.00	19,397.85	1,540
2025-11-10	24,700.00	25,000.00	24,700.00	24,900.00	19,958.95	463
2025-11-07	24,500.00	24,600.00	24,500.00	24,600.00	19,718.48	1,100
2025-11-06	24,100.00	24,100.00	24,100.00	24,100.00	19,317.70	330
2025-11-05	24,100.00	24,100.00	24,000.00	24,000.00	19,237.54	2,750
2025-11-04	24,000.00	24,100.00	23,900.00	24,000.00	19,237.54	4,840
2025-11-03	25,900.00	25,900.00	25,800.00	25,800.00	20,680.35	3,960
2025-10-31	26,000.00	26,000.00	26,000.00	26,000.00	20,840.67	468
2025-10-30	25,900.00	27,000.00	24,800.00	27,000.00	21,642.23	2,420
2025-10-29	24,800.00	25,900.00	24,700.00	25,900.00	20,760.51	8,251
2025-10-28	24,700.00	24,700.00	24,700.00	24,700.00	19,798.63	1,210
2025-10-27	24,300.00	24,900.00	24,300.00	24,700.00	19,798.63	3,410
2025-10-24	25,000.00	25,000.00	25,000.00	25,000.00	20,039.10	110
2025-10-23	24,500.00	25,200.00	24,300.00	25,000.00	20,039.10	9,130
2025-10-22	24,600.00	25,300.00	24,000.00	25,300.00	20,279.57	13,330
2025-10-21	25,300.00	25,300.00	24,100.00	25,300.00	20,279.57	36,322
2025-10-20	25,500.00	26,500.00	25,300.00	25,300.00	20,279.57	15,005
2025-10-17	24,900.00	25,500.00	24,900.00	25,500.00	20,439.88	4,818
2025-10-16	24,300.00	24,300.00	24,300.00	24,300.00	19,478.01	341
2025-10-15	24,900.00	25,000.00	24,200.00	24,200.00	19,397.85	1,650
2025-10-14	25,000.00	25,000.00	24,800.00	24,800.00	19,878.79	759
2025-10-13	25,200.00	25,600.00	24,800.00	25,000.00	20,039.10	7,964
2025-10-10	25,500.00	25,700.00	25,500.00	25,700.00	20,600.20	442
2025-10-09	25,000.00	25,200.00	25,000.00	25,200.00	20,199.42	8,470
2025-10-08	25,200.00	25,200.00	25,200.00	25,200.00	20,199.42	2,758
2025-10-07	25,000.00	25,200.00	25,000.00	25,200.00	20,199.42	1,211
2025-10-06	23,700.00	25,000.00	23,700.00	25,000.00	20,039.10	15,620
2025-10-03	24,800.00	24,900.00	24,800.00	24,900.00	19,958.95	3,411
2025-10-02	24,900.00	24,900.00	24,800.00	24,900.00	19,958.95	12,980
2025-09-30	24,900.00	24,900.00	23,700.00	24,900.00	19,958.95	594
2025-09-29	25,000.00	25,000.00	24,900.00	24,900.00	19,958.95	7,701
2025-09-26	24,000.00	25,000.00	24,000.00	24,800.00	19,878.79	13,256
2025-09-25	23,800.00	24,500.00	23,800.00	24,000.00	19,237.54	14,245
2025-09-24	23,800.00	23,900.00	23,800.00	23,800.00	19,077.23	11,897
2025-09-23	23,000.00	23,800.00	23,000.00	23,800.00	19,077.23	24,035
2025-09-22	25,200.00	25,200.00	22,900.00	23,800.00	19,077.23	6,600
2025-09-19	26,400.00	26,400.00	25,500.00	25,900.00	19,157.38	25,375
2025-09-18	26,500.00	26,500.00	24,900.00	25,900.00	19,157.38	12,243
2025-09-17	26,500.00	26,500.00	25,800.00	26,400.00	19,527.22	16,562
2025-09-16	27,000.00	27,000.00	26,000.00	26,500.00	19,601.18	19,914
2025-09-15	26,500.00	26,500.00	26,000.00	26,100.00	19,305.32	13,640
2025-09-12	26,000.00	26,300.00	26,000.00	26,000.00	19,231.35	9,350
2025-09-11	25,100.00	27,000.00	25,100.00	26,000.00	19,231.35	3,080

← NewerPage 4 of 18 · 1,025 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.