Hoa Cam Concrete JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-16 | 12,200.00 | 12,300.00 | 12,200.00 | 12,300.00 | 8,264.51 | 16,280 |
| 2024-07-15 | 12,200.00 | 12,600.00 | 12,100.00 | 12,100.00 | 8,130.13 | 16,390 |
| 2024-07-11 | 12,700.00 | 12,700.00 | 12,500.00 | 12,600.00 | 8,466.08 | 1,210 |
| 2024-07-10 | 11,300.00 | 12,200.00 | 11,300.00 | 12,100.00 | 8,130.13 | 4,400 |
| 2024-07-09 | 12,000.00 | 12,100.00 | 12,000.00 | 12,100.00 | 8,130.13 | 473 |
| 2024-07-08 | 12,100.00 | 12,200.00 | 12,000.00 | 12,000.00 | 8,062.94 | 1,430 |
| 2024-07-05 | 12,000.00 | 12,100.00 | 12,000.00 | 12,000.00 | 8,062.94 | 7,271 |
| 2024-07-04 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 8,062.94 | 1,980 |
| 2024-07-03 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 7,995.75 | 8,250 |
| 2024-07-02 | 11,800.00 | 11,800.00 | 11,700.00 | 11,800.00 | 7,928.56 | 6,600 |
| 2024-07-01 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 7,861.36 | 7,040 |
| 2024-06-28 | 11,900.00 | 12,000.00 | 11,700.00 | 11,700.00 | 7,861.36 | 2,872 |
| 2024-06-27 | 11,700.00 | 11,900.00 | 11,700.00 | 11,900.00 | 7,995.75 | 13,475 |
| 2024-06-26 | 11,600.00 | 11,700.00 | 11,600.00 | 11,600.00 | 7,794.17 | 5,253 |
| 2024-06-25 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 7,794.17 | 1,320 |
| 2024-06-24 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 7,726.98 | 21,340 |
| 2024-06-21 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 7,726.98 | 7,150 |
| 2024-06-20 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 7,726.98 | 5,500 |
| 2024-06-19 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 7,726.98 | 3,301 |
| 2024-06-18 | 11,500.00 | 11,900.00 | 11,500.00 | 11,500.00 | 7,726.98 | 10,230 |
| 2024-06-17 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 7,659.79 | 8,800 |
| 2024-06-14 | 11,300.00 | 11,400.00 | 11,300.00 | 11,400.00 | 7,659.79 | 9,132 |
| 2024-06-13 | 11,200.00 | 11,300.00 | 11,200.00 | 11,300.00 | 7,592.60 | 19,470 |
| 2024-06-12 | 11,100.00 | 11,400.00 | 11,100.00 | 11,200.00 | 7,525.41 | 7,480 |
| 2024-06-11 | 11,300.00 | 11,300.00 | 11,200.00 | 11,200.00 | 7,525.41 | 5,830 |
| 2024-06-10 | 11,200.00 | 11,300.00 | 11,200.00 | 11,200.00 | 7,525.41 | 10,120 |
| 2024-06-06 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 7,525.41 | 15,950 |
| 2024-06-05 | 11,200.00 | 11,200.00 | 11,100.00 | 11,200.00 | 7,525.41 | 1,650 |
| 2024-06-04 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 7,525.41 | 3,520 |
| 2024-06-03 | 11,200.00 | 11,200.00 | 11,100.00 | 11,200.00 | 7,525.41 | 2,530 |
| 2024-05-31 | 11,300.00 | 11,300.00 | 11,100.00 | 11,100.00 | 7,458.22 | 1,320 |
| 2024-05-30 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 7,525.41 | 11,440 |
| 2024-05-29 | 11,100.00 | 11,200.00 | 11,100.00 | 11,200.00 | 7,525.41 | 4,084 |
| 2024-05-28 | 11,200.00 | 11,200.00 | 11,100.00 | 11,100.00 | 7,458.22 | 1,210 |
| 2024-05-27 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 7,525.41 | 882 |
| 2024-05-24 | 11,000.00 | 11,000.00 | 10,900.00 | 11,000.00 | 7,391.03 | 4,290 |
| 2024-05-23 | 10,900.00 | 11,000.00 | 10,900.00 | 10,900.00 | 7,323.84 | 773 |
| 2024-05-22 | 10,900.00 | 11,500.00 | 10,900.00 | 11,500.00 | 7,726.98 | 24,152 |
| 2024-05-21 | 10,800.00 | 10,900.00 | 10,600.00 | 10,900.00 | 7,323.84 | 2,640 |
| 2024-05-20 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 7,323.84 | 1,540 |
| 2024-05-17 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 7,323.84 | 12,210 |
| 2024-05-16 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 7,323.84 | 1,981 |
| 2024-05-15 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 7,256.64 | 12,100 |
| 2024-05-14 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 7,189.45 | 3,850 |
| 2024-05-10 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 7,122.26 | 178 |
| 2024-05-09 | 10,800.00 | 10,900.00 | 10,700.00 | 10,900.00 | 7,323.84 | 8,360 |
| 2024-05-08 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 7,323.84 | 1,100 |
| 2024-05-07 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 7,323.84 | 4,950 |
| 2024-05-06 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 7,323.84 | 197 |
| 2024-05-03 | 10,700.00 | 10,900.00 | 10,700.00 | 10,900.00 | 7,323.84 | 1,430 |
| 2024-05-02 | 10,800.00 | 10,900.00 | 10,600.00 | 10,900.00 | 7,323.84 | 3,850 |
| 2024-04-26 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 7,323.84 | 330 |
| 2024-04-25 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 7,323.84 | 220 |
| 2024-04-24 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 7,323.84 | 2,068 |
| 2024-04-23 | 10,700.00 | 10,800.00 | 10,700.00 | 10,800.00 | 7,256.64 | 1,980 |
| 2024-04-22 | 10,800.00 | 10,900.00 | 10,800.00 | 10,800.00 | 7,256.64 | 8,361 |
| 2024-04-17 | 10,700.00 | 10,800.00 | 10,700.00 | 10,800.00 | 7,256.64 | 3,520 |
| 2024-04-16 | 10,700.00 | 10,700.00 | 10,600.00 | 10,700.00 | 7,189.45 | 4,400 |
| 2024-04-15 | 10,900.00 | 10,900.00 | 10,800.00 | 10,800.00 | 7,256.64 | 12,873 |
| 2024-04-12 | 10,700.00 | 10,900.00 | 10,700.00 | 10,900.00 | 7,323.84 | 662 |
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.