Hoa Cam Concrete JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-11	25,100.00	27,000.00	25,100.00	26,000.00	19,231.35	3,080
2025-09-10	25,200.00	25,200.00	25,100.00	25,100.00	18,565.65	6,380
2025-09-09	25,000.00	25,000.00	25,000.00	25,000.00	18,491.68	3,520
2025-09-08	25,000.00	25,200.00	25,000.00	25,100.00	18,565.65	1,892
2025-09-05	25,000.00	26,000.00	24,100.00	25,000.00	18,491.68	30,471
2025-09-04	25,500.00	25,500.00	25,000.00	25,000.00	18,491.68	4,811
2025-09-03	25,300.00	25,500.00	25,000.00	25,500.00	18,861.52	4,510
2025-08-29	25,300.00	25,300.00	25,300.00	25,300.00	18,713.58	222
2025-08-28	25,300.00	25,300.00	25,300.00	25,300.00	18,713.58	138
2025-08-27	26,000.00	26,000.00	25,400.00	25,400.00	18,787.55	5,170
2025-08-26	25,500.00	25,500.00	25,500.00	25,500.00	18,861.52	228
2025-08-25	25,800.00	25,800.00	25,300.00	25,500.00	18,861.52	663
2025-08-22	25,500.00	25,900.00	25,500.00	25,500.00	18,861.52	5,286
2025-08-21	25,200.00	26,300.00	25,200.00	25,500.00	18,861.52	21,843
2025-08-20	25,000.00	25,000.00	25,000.00	25,000.00	18,491.68	3,520
2025-08-18	25,400.00	25,400.00	25,000.00	25,100.00	18,565.65	5,061
2025-08-15	25,100.00	25,400.00	24,500.00	25,400.00	18,787.55	23,607
2025-08-14	25,100.00	25,700.00	25,000.00	25,500.00	18,861.52	17,490
2025-08-13	25,000.00	26,000.00	25,000.00	25,000.00	18,491.68	15,941
2025-08-12	23,400.00	25,000.00	23,300.00	25,000.00	18,491.68	37,843
2025-08-11	23,200.00	23,500.00	23,100.00	23,500.00	17,382.18	16,891
2025-08-08	23,000.00	23,100.00	22,900.00	23,100.00	17,086.31	15,580
2025-08-07	23,000.00	23,000.00	22,800.00	23,000.00	17,012.35	12,760
2025-08-06	23,200.00	23,200.00	22,700.00	23,200.00	17,160.28	8,251
2025-08-05	23,500.00	23,500.00	22,000.00	22,000.00	16,272.68	11,770
2025-08-04	23,000.00	23,500.00	23,000.00	23,300.00	17,234.25	2,311
2025-08-01	23,400.00	23,800.00	23,000.00	23,000.00	17,012.35	7,156
2025-07-31	23,000.00	23,500.00	23,000.00	23,000.00	17,012.35	9,350
2025-07-30	23,100.00	23,100.00	23,000.00	23,100.00	17,086.31	20,350
2025-07-29	23,100.00	23,100.00	23,100.00	23,100.00	17,086.31	233
2025-07-28	25,000.00	25,000.00	22,600.00	25,000.00	18,491.68	62,986
2025-07-25	23,400.00	24,300.00	22,000.00	23,900.00	17,678.05	27,995
2025-07-24	24,100.00	24,500.00	23,100.00	24,400.00	18,047.88	62,279
2025-07-23	25,600.00	25,600.00	23,000.00	24,500.00	18,121.85	166,360
2025-07-22	23,300.00	23,300.00	23,300.00	23,300.00	17,234.25	139,609
2025-07-21	21,200.00	21,200.00	21,000.00	21,200.00	15,680.95	159,816
2025-07-18	18,900.00	19,500.00	18,900.00	19,300.00	14,275.58	1,980
2025-07-16	18,600.00	18,600.00	18,600.00	18,600.00	13,757.81	330
2025-07-15	18,600.00	19,500.00	18,500.00	19,500.00	14,423.51	54,470
2025-07-14	18,400.00	18,400.00	18,400.00	18,400.00	13,609.88	551
2025-07-11	19,000.00	19,000.00	19,000.00	19,000.00	14,053.68	4,736
2025-07-10	20,100.00	20,100.00	19,000.00	19,000.00	14,053.68	8,360
2025-07-09	18,300.00	18,300.00	18,300.00	18,300.00	13,535.91	334
2025-07-08	18,300.00	19,000.00	18,300.00	18,300.00	13,535.91	2,860
2025-07-07	18,100.00	18,300.00	18,000.00	18,200.00	13,461.94	2,290
2025-07-03	18,200.00	18,200.00	18,100.00	18,100.00	13,387.98	12,216
2025-07-02	18,300.00	18,300.00	18,100.00	18,100.00	13,387.98	5,500
2025-07-01	18,200.00	18,200.00	18,200.00	18,200.00	13,461.94	331
2025-06-30	18,000.00	18,000.00	18,000.00	18,000.00	13,314.01	1,101
2025-06-27	18,400.00	18,400.00	18,400.00	18,400.00	13,609.88	200
2025-06-26	18,400.00	18,600.00	18,400.00	18,500.00	13,683.84	7,260
2025-06-25	18,200.00	18,200.00	18,200.00	18,200.00	13,461.94	880
2025-06-24	18,400.00	18,400.00	18,400.00	18,400.00	13,609.88	110
2025-06-23	18,200.00	18,200.00	18,200.00	18,200.00	13,461.94	2,200
2025-06-20	18,200.00	18,200.00	18,200.00	18,200.00	13,461.94	770
2025-06-19	18,100.00	18,100.00	18,100.00	18,100.00	13,387.98	550
2025-06-18	18,000.00	18,000.00	18,000.00	18,000.00	13,314.01	2,330
2025-06-17	18,000.00	18,000.00	18,000.00	18,000.00	13,314.01	110
2025-06-16	18,000.00	18,000.00	18,000.00	18,000.00	13,314.01	2,200
2025-06-13	18,000.00	18,000.00	18,000.00	18,000.00	13,314.01	1,100

← NewerPage 5 of 18 · 1,023 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.