Hoa Cam Concrete JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-12	17,700.00	17,800.00	17,700.00	17,700.00	13,092.11	5,610
2025-06-11	17,900.00	17,900.00	17,900.00	17,900.00	13,240.04	135
2025-06-10	18,200.00	18,200.00	18,200.00	18,200.00	13,461.94	1,540
2025-06-06	18,200.00	18,200.00	18,100.00	18,200.00	13,461.94	7,383
2025-06-04	18,100.00	18,100.00	18,100.00	18,100.00	13,387.98	119
2025-06-03	18,300.00	18,300.00	18,200.00	18,200.00	13,461.94	3,960
2025-06-02	18,300.00	18,300.00	18,200.00	18,200.00	13,461.94	7,031
2025-05-30	18,400.00	18,500.00	18,400.00	18,400.00	13,609.88	4,290
2025-05-29	18,100.00	18,400.00	18,100.00	18,400.00	13,609.88	1,540
2025-05-28	18,200.00	18,200.00	18,200.00	18,200.00	13,461.94	110
2025-05-27	18,100.00	18,100.00	18,100.00	18,100.00	13,387.98	123
2025-05-26	18,200.00	18,200.00	18,200.00	18,200.00	13,461.94	1,436
2025-05-23	19,000.00	19,300.00	19,000.00	19,300.00	14,275.58	990
2025-05-22	18,200.00	18,200.00	18,100.00	18,100.00	13,387.98	2,153
2025-05-21	18,300.00	18,700.00	18,300.00	18,700.00	13,831.78	220
2025-05-15	18,300.00	18,300.00	18,300.00	18,300.00	13,535.91	330
2025-05-14	18,300.00	18,500.00	18,000.00	18,000.00	13,314.01	9,461
2025-05-13	18,300.00	18,300.00	18,300.00	18,300.00	13,535.91	556
2025-05-12	19,000.00	19,000.00	18,300.00	18,300.00	13,535.91	2,090
2025-05-09	18,000.00	18,800.00	18,000.00	18,800.00	13,905.74	1,211
2025-05-08	18,500.00	19,500.00	18,400.00	18,500.00	13,683.84	15,404
2025-05-07	18,500.00	18,900.00	18,100.00	18,900.00	13,979.71	17,190
2025-05-06	19,000.00	19,700.00	18,900.00	18,900.00	13,979.71	17,491
2025-05-05	16,400.00	18,000.00	16,400.00	18,000.00	13,314.01	43,124
2025-04-29	16,400.00	16,400.00	16,400.00	16,400.00	12,130.54	1,430
2025-04-28	16,400.00	16,400.00	16,200.00	16,400.00	12,130.54	11,662
2025-04-25	15,800.00	16,300.00	15,800.00	16,300.00	12,056.58	29,371
2025-04-24	16,400.00	16,400.00	15,700.00	15,700.00	11,612.78	7,260
2025-04-23	16,000.00	16,200.00	15,800.00	16,200.00	11,982.61	18,480
2025-04-22	16,500.00	16,900.00	15,800.00	16,400.00	12,130.54	36,960
2025-04-21	14,000.00	15,400.00	14,000.00	15,400.00	11,390.88	65,560
2025-04-18	13,900.00	14,000.00	13,900.00	14,000.00	10,355.34	550
2025-04-16	13,800.00	13,800.00	13,800.00	13,800.00	10,207.41	2,860
2025-04-15	13,800.00	13,900.00	13,800.00	13,800.00	10,207.41	6,710
2025-04-14	13,900.00	13,900.00	13,900.00	13,900.00	10,281.38	3,905
2025-04-11	13,700.00	13,800.00	13,100.00	13,800.00	10,207.41	4,620
2025-04-10	13,700.00	13,900.00	12,300.00	13,700.00	10,133.44	8,470
2025-04-09	13,200.00	13,200.00	13,200.00	13,200.00	9,763.61	110
2025-04-08	12,700.00	12,800.00	12,600.00	12,800.00	9,467.74	2,213
2025-04-04	13,500.00	13,500.00	12,600.00	12,800.00	9,467.74	6,611
2025-04-03	13,400.00	13,500.00	13,300.00	13,500.00	9,985.51	2,109
2025-04-02	13,700.00	13,700.00	13,700.00	13,700.00	10,133.44	6,270
2025-04-01	14,000.00	14,000.00	13,700.00	13,700.00	10,133.44	4,400
2025-03-31	14,000.00	14,000.00	13,800.00	14,000.00	10,355.34	1,540
2025-03-28	14,000.00	14,000.00	14,000.00	14,000.00	10,355.34	110
2025-03-27	14,000.00	14,000.00	14,000.00	14,000.00	10,355.34	3,850
2025-03-26	13,900.00	14,000.00	13,900.00	14,000.00	10,355.34	6,820
2025-03-25	13,700.00	13,900.00	13,700.00	13,900.00	10,281.38	4,070
2025-03-24	13,700.00	13,800.00	13,700.00	13,800.00	10,207.41	5,720
2025-03-21	13,700.00	13,800.00	13,700.00	13,800.00	10,207.41	2,970
2025-03-20	14,000.00	14,000.00	13,700.00	13,800.00	10,207.41	4,840
2025-03-19	13,800.00	13,800.00	13,500.00	13,800.00	10,207.41	440
2025-03-18	13,800.00	13,800.00	13,800.00	13,800.00	10,207.41	220
2025-03-17	14,000.00	14,000.00	14,000.00	14,000.00	10,355.34	111
2025-03-14	13,700.00	13,700.00	13,600.00	13,700.00	10,133.44	1,540
2025-03-13	13,900.00	13,900.00	13,600.00	13,900.00	10,281.38	5,940
2025-03-11	13,900.00	13,900.00	13,800.00	13,900.00	10,281.38	3,418
2025-03-10	13,900.00	13,900.00	13,900.00	13,900.00	10,281.38	1,254
2025-03-07	13,800.00	13,900.00	13,800.00	13,800.00	10,207.41	3,354
2025-03-06	13,700.00	13,800.00	13,600.00	13,800.00	10,207.41	2,640

← NewerPage 6 of 18 · 1,026 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.