Hoa Cam Concrete JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 23,500.00 | 23,900.00 | 23,500.00 | 23,900.00 | 23,900.00 | 8,956 |
| 2026-10-15 | 23,900.00 | 23,900.00 | 23,600.00 | 23,700.00 | 23,700.00 | 627 |
| 2026-10-14 | 23,500.00 | 23,800.00 | 23,500.00 | 23,800.00 | 23,800.00 | 5,690 |
| 2026-10-13 | 23,300.00 | 23,800.00 | 21,500.00 | 23,800.00 | 23,800.00 | 10,082 |
| 2026-10-12 | 23,500.00 | 23,800.00 | 23,400.00 | 23,800.00 | 23,800.00 | 11,760 |
| 2026-10-09 | 24,000.00 | 24,400.00 | 23,900.00 | 23,900.00 | 23,900.00 | 2,320 |
| 2026-10-08 | 24,200.00 | 24,200.00 | 23,600.00 | 23,900.00 | 23,900.00 | 2,071 |
| 2026-10-07 | 24,500.00 | 24,500.00 | 24,000.00 | 24,400.00 | 24,400.00 | 20,012 |
| 2026-10-06 | 24,000.00 | 24,500.00 | 24,000.00 | 24,300.00 | 24,300.00 | 41,200 |
| 2026-10-05 | 23,100.00 | 25,000.00 | 22,600.00 | 24,000.00 | 24,000.00 | 16,961 |
| 2026-10-02 | 22,700.00 | 23,200.00 | 22,700.00 | 23,100.00 | 23,100.00 | 22,612 |
| 2026-10-01 | 22,800.00 | 23,000.00 | 22,700.00 | 22,900.00 | 22,900.00 | 3,800 |
| 2026-09-30 | 22,500.00 | 22,800.00 | 22,500.00 | 22,800.00 | 22,800.00 | 3,539 |
| 2026-09-29 | 22,700.00 | 22,700.00 | 22,400.00 | 22,700.00 | 22,700.00 | 1,700 |
| 2026-09-28 | 22,800.00 | 23,000.00 | 22,400.00 | 22,600.00 | 22,600.00 | 16,911 |
| 2026-09-25 | 22,200.00 | 22,600.00 | 22,200.00 | 22,600.00 | 22,600.00 | 6,300 |
| 2026-09-24 | 22,800.00 | 22,800.00 | 22,300.00 | 22,600.00 | 22,600.00 | 2,506 |
| 2026-09-23 | 22,500.00 | 22,800.00 | 22,400.00 | 22,800.00 | 22,800.00 | 20,700 |
| 2026-09-22 | 22,800.00 | 22,800.00 | 22,400.00 | 22,800.00 | 22,800.00 | 7,500 |
| 2026-09-21 | 22,500.00 | 22,800.00 | 22,400.00 | 22,800.00 | 22,800.00 | 25,200 |
| 2026-09-18 | 22,600.00 | 22,900.00 | 22,400.00 | 22,900.00 | 22,900.00 | 17,805 |
| 2026-09-17 | 22,900.00 | 22,900.00 | 22,500.00 | 22,800.00 | 22,800.00 | 2,400 |
| 2026-09-16 | 22,600.00 | 22,900.00 | 22,500.00 | 22,900.00 | 22,900.00 | 15,400 |
| 2026-09-15 | 22,900.00 | 23,700.00 | 22,500.00 | 23,700.00 | 23,700.00 | 19,611 |
| 2026-09-14 | 23,000.00 | 23,000.00 | 22,600.00 | 22,900.00 | 22,900.00 | 10,512 |
| 2026-09-11 | 23,000.00 | 23,000.00 | 22,900.00 | 23,000.00 | 23,000.00 | 18,330 |
| 2026-09-10 | 23,100.00 | 23,200.00 | 22,900.00 | 23,200.00 | 23,200.00 | 11,000 |
| 2026-09-09 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 1,300 |
| 2026-09-08 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 755 |
| 2026-09-07 | 23,300.00 | 23,300.00 | 23,200.00 | 23,200.00 | 23,200.00 | 2,717 |
| 2026-09-04 | 23,100.00 | 23,300.00 | 23,000.00 | 23,300.00 | 23,300.00 | 13,047 |
| 2026-09-03 | 22,800.00 | 23,000.00 | 22,800.00 | 23,000.00 | 23,000.00 | 4,264 |
| 2026-08-28 | 22,500.00 | 23,000.00 | 22,500.00 | 22,900.00 | 22,900.00 | 31,312 |
| 2026-08-27 | 22,400.00 | 22,600.00 | 22,300.00 | 22,600.00 | 22,600.00 | 4,400 |
| 2026-08-26 | 22,200.00 | 22,300.00 | 22,100.00 | 22,300.00 | 22,300.00 | 3,710 |
| 2026-08-25 | 22,200.00 | 22,300.00 | 22,000.00 | 22,100.00 | 22,100.00 | 14,600 |
| 2026-08-24 | 22,300.00 | 22,900.00 | 22,300.00 | 22,300.00 | 22,300.00 | 7,983 |
| 2026-08-21 | 22,400.00 | 23,000.00 | 22,000.00 | 22,200.00 | 22,200.00 | 10,933 |
| 2026-08-20 | 22,200.00 | 22,500.00 | 20,800.00 | 22,400.00 | 22,400.00 | 14,724 |
| 2026-08-19 | 22,600.00 | 22,700.00 | 22,000.00 | 22,200.00 | 22,200.00 | 21,269 |
| 2026-08-18 | 28,100.00 | 28,300.00 | 27,800.00 | 27,900.00 | 22,363.64 | 59,487 |
| 2026-08-17 | 27,900.00 | 28,200.00 | 27,700.00 | 27,900.00 | 22,363.64 | 31,030 |
| 2026-08-14 | 27,900.00 | 28,000.00 | 26,500.00 | 27,900.00 | 22,363.64 | 17,261 |
| 2026-08-13 | 28,000.00 | 28,100.00 | 27,900.00 | 27,900.00 | 22,363.64 | 19,852 |
| 2026-08-12 | 28,000.00 | 28,100.00 | 28,000.00 | 28,000.00 | 22,443.80 | 20,040 |
| 2026-08-11 | 28,100.00 | 28,100.00 | 27,900.00 | 28,000.00 | 22,443.80 | 38,378 |
| 2026-08-10 | 28,400.00 | 28,400.00 | 28,000.00 | 28,100.00 | 22,523.95 | 34,431 |
| 2026-08-07 | 28,300.00 | 28,300.00 | 28,000.00 | 28,000.00 | 22,443.80 | 14,080 |
| 2026-08-06 | 28,300.00 | 28,400.00 | 28,000.00 | 28,300.00 | 22,684.26 | 10,672 |
| 2026-08-05 | 28,000.00 | 28,300.00 | 28,000.00 | 28,300.00 | 22,684.26 | 15,254 |
| 2026-08-04 | 28,500.00 | 28,500.00 | 27,900.00 | 27,900.00 | 22,363.64 | 34,689 |
| 2026-08-03 | 28,200.00 | 28,900.00 | 28,100.00 | 28,400.00 | 22,764.42 | 13,311 |
| 2026-07-31 | 28,000.00 | 28,500.00 | 27,900.00 | 28,100.00 | 22,523.95 | 37,484 |
| 2026-07-30 | 28,300.00 | 28,400.00 | 28,000.00 | 28,000.00 | 22,443.80 | 8,366 |
| 2026-07-29 | 28,900.00 | 28,900.00 | 28,200.00 | 28,200.00 | 22,604.11 | 1,155 |
| 2026-07-28 | 27,900.00 | 28,400.00 | 27,800.00 | 28,300.00 | 22,684.26 | 5,346 |
| 2026-07-27 | 28,300.00 | 28,500.00 | 27,900.00 | 27,900.00 | 22,363.64 | 5,268 |
| 2026-07-24 | 28,200.00 | 28,300.00 | 28,100.00 | 28,100.00 | 22,523.95 | 7,685 |
| 2026-07-23 | 28,500.00 | 29,000.00 | 28,200.00 | 28,200.00 | 22,604.11 | 5,620 |
| 2026-07-22 | 28,000.00 | 28,100.00 | 27,900.00 | 28,100.00 | 22,523.95 | 2,850 |
Page 1 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.