Hoa Cam Concrete JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-05	13,600.00	13,700.00	13,600.00	13,600.00	10,059.47	8,910
2025-03-04	13,600.00	13,600.00	13,200.00	13,200.00	9,763.61	6,600
2025-03-03	13,200.00	13,900.00	13,200.00	13,700.00	10,133.44	1,760
2025-02-28	13,700.00	13,900.00	13,700.00	13,700.00	10,133.44	39,930
2025-02-27	13,700.00	13,700.00	13,700.00	13,700.00	10,133.44	4,730
2025-02-26	13,500.00	13,700.00	13,500.00	13,700.00	10,133.44	15,596
2025-02-25	13,500.00	13,800.00	13,500.00	13,500.00	9,985.51	6,160
2025-02-24	13,800.00	13,800.00	13,300.00	13,700.00	10,133.44	9,131
2025-02-21	13,400.00	13,700.00	13,400.00	13,700.00	10,133.44	12,210
2025-02-20	13,600.00	13,600.00	13,600.00	13,600.00	10,059.47	660
2025-02-19	13,600.00	13,700.00	13,600.00	13,600.00	10,059.47	2,200
2025-02-17	13,500.00	13,500.00	13,500.00	13,500.00	9,985.51	220
2025-02-14	13,500.00	13,700.00	13,500.00	13,700.00	10,133.44	2,860
2025-02-13	13,400.00	13,400.00	13,400.00	13,400.00	9,911.54	110
2025-02-12	13,300.00	13,600.00	13,300.00	13,600.00	10,059.47	1,100
2025-02-11	13,400.00	13,500.00	13,400.00	13,500.00	9,985.51	5,390
2025-02-10	13,200.00	13,300.00	13,200.00	13,300.00	9,837.57	1,870
2025-02-07	13,000.00	13,200.00	13,000.00	13,200.00	9,763.61	4,400
2025-02-06	13,000.00	13,000.00	13,000.00	13,000.00	9,615.67	2,200
2025-02-05	13,100.00	13,100.00	13,000.00	13,000.00	9,615.67	5,502
2025-02-04	13,300.00	13,300.00	13,100.00	13,100.00	9,689.64	15,968
2025-02-03	13,200.00	13,300.00	13,200.00	13,300.00	9,837.57	20,405
2025-01-24	13,100.00	13,200.00	13,100.00	13,200.00	9,763.61	2,625
2025-01-23	13,200.00	13,200.00	13,200.00	13,200.00	9,763.61	1,100
2025-01-22	13,000.00	13,500.00	13,000.00	13,100.00	9,689.64	17,820
2025-01-21	12,900.00	12,900.00	12,900.00	12,900.00	9,541.71	1,100
2025-01-16	12,800.00	12,900.00	12,800.00	12,900.00	9,541.71	770
2025-01-14	12,700.00	12,700.00	12,700.00	12,700.00	9,393.77	3,080
2025-01-13	12,700.00	12,700.00	12,700.00	12,700.00	9,393.77	6,820
2025-01-09	12,700.00	12,700.00	12,600.00	12,700.00	9,393.77	7,260
2025-01-08	12,600.00	12,600.00	12,600.00	12,600.00	9,319.81	1,430
2025-01-03	12,400.00	12,400.00	12,400.00	12,400.00	9,171.87	296
2025-01-02	12,700.00	12,700.00	12,700.00	12,700.00	9,393.77	110
2024-12-31	12,500.00	12,600.00	12,500.00	12,600.00	9,319.81	5,838
2024-12-27	12,500.00	12,500.00	12,500.00	12,500.00	9,245.84	2,948
2024-12-26	12,300.00	12,400.00	12,200.00	12,400.00	9,171.87	4,730
2024-12-25	12,300.00	12,300.00	12,300.00	12,300.00	9,097.91	1,320
2024-12-24	12,300.00	12,300.00	12,300.00	12,300.00	9,097.91	4,621
2024-12-20	12,600.00	12,600.00	12,400.00	12,500.00	9,245.84	330
2024-12-18	12,000.00	12,000.00	12,000.00	12,000.00	8,876.01	5,500
2024-12-16	12,100.00	12,100.00	12,100.00	12,100.00	8,949.97	442
2024-12-13	12,100.00	12,100.00	12,100.00	12,100.00	8,949.97	1,102
2024-12-11	12,000.00	12,100.00	12,000.00	12,100.00	8,949.97	551
2024-12-10	12,000.00	12,000.00	11,900.00	11,900.00	8,802.04	2,758
2024-12-05	11,900.00	11,900.00	11,900.00	11,900.00	8,802.04	1,100
2024-12-03	11,900.00	12,000.00	11,900.00	12,000.00	8,876.01	220
2024-12-02	12,100.00	12,100.00	12,100.00	12,100.00	8,949.97	110
2024-11-29	11,900.00	11,900.00	11,900.00	11,900.00	8,802.04	1,100
2024-11-20	12,000.00	12,000.00	12,000.00	12,000.00	8,876.01	3,444
2024-11-18	12,000.00	12,000.00	12,000.00	12,000.00	8,876.01	1,650
2024-11-15	12,000.00	12,000.00	12,000.00	12,000.00	8,876.01	10,670
2024-11-13	12,100.00	12,100.00	12,100.00	12,100.00	8,949.97	5,610
2024-11-12	12,100.00	12,100.00	12,100.00	12,100.00	8,949.97	220
2024-11-11	12,100.00	12,100.00	12,100.00	12,100.00	8,949.97	449
2024-11-07	12,200.00	12,200.00	12,100.00	12,100.00	8,949.97	696
2024-11-06	12,000.00	12,100.00	12,000.00	12,100.00	8,949.97	660
2024-11-05	12,000.00	12,000.00	12,000.00	12,000.00	8,876.01	220
2024-11-04	12,000.00	12,000.00	12,000.00	12,000.00	8,876.01	11,552
2024-11-01	12,000.00	12,000.00	12,000.00	12,000.00	8,876.01	1,100
2024-10-31	12,000.00	12,000.00	12,000.00	12,000.00	8,876.01	11,220

← NewerPage 7 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.