Hcd Investment Producing and Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 10,050.00 | 10,050.00 | 9,970.00 | 10,000.00 | 8,000.00 | 417,875 |
| 2024-08-14 | 10,100.00 | 10,100.00 | 9,940.00 | 10,000.00 | 8,000.00 | 227,000 |
| 2024-08-13 | 9,680.00 | 10,250.00 | 9,660.00 | 10,150.00 | 8,120.00 | 357,875 |
| 2024-08-12 | 9,650.00 | 9,670.00 | 9,600.00 | 9,640.00 | 7,712.00 | 136,375 |
| 2024-08-09 | 9,600.00 | 9,650.00 | 9,500.00 | 9,650.00 | 7,720.00 | 492,625 |
| 2024-08-08 | 9,600.00 | 9,640.00 | 9,490.00 | 9,600.00 | 7,680.00 | 276,750 |
| 2024-08-07 | 9,620.00 | 9,620.00 | 9,450.00 | 9,620.00 | 7,696.00 | 327,750 |
| 2024-08-06 | 9,600.00 | 9,700.00 | 9,600.00 | 9,620.00 | 7,696.00 | 430,875 |
| 2024-08-05 | 9,900.00 | 9,900.00 | 9,280.00 | 9,600.00 | 7,680.00 | 1,690,375 |
| 2024-08-02 | 9,750.00 | 9,980.00 | 9,720.00 | 9,970.00 | 7,976.00 | 506,375 |
| 2024-08-01 | 10,150.00 | 10,150.00 | 9,850.00 | 9,880.00 | 7,904.00 | 494,250 |
| 2024-07-31 | 10,200.00 | 10,200.00 | 10,150.00 | 10,150.00 | 8,120.00 | 361,750 |
| 2024-07-30 | 10,200.00 | 10,250.00 | 10,100.00 | 10,150.00 | 8,120.00 | 528,750 |
| 2024-07-29 | 10,250.00 | 10,300.00 | 10,100.00 | 10,100.00 | 8,080.00 | 310,125 |
| 2024-07-26 | 10,150.00 | 10,250.00 | 10,100.00 | 10,250.00 | 8,200.00 | 202,000 |
| 2024-07-25 | 10,100.00 | 10,250.00 | 10,000.00 | 10,150.00 | 8,120.00 | 532,750 |
| 2024-07-24 | 9,800.00 | 10,200.00 | 9,790.00 | 10,100.00 | 8,080.00 | 623,375 |
| 2024-07-23 | 9,930.00 | 10,250.00 | 9,800.00 | 9,800.00 | 7,840.00 | 655,125 |
| 2024-07-22 | 10,550.00 | 10,550.00 | 9,920.00 | 10,050.00 | 8,040.00 | 1,646,250 |
| 2024-07-19 | 11,000.00 | 11,000.00 | 10,550.00 | 10,650.00 | 8,520.00 | 616,000 |
| 2024-07-18 | 10,900.00 | 11,050.00 | 10,750.00 | 11,000.00 | 8,800.00 | 780,250 |
| 2024-07-17 | 11,250.00 | 11,500.00 | 10,800.00 | 10,850.00 | 8,680.00 | 1,427,000 |
| 2024-07-16 | 11,650.00 | 11,750.00 | 11,150.00 | 11,400.00 | 9,120.00 | 2,347,875 |
| 2024-07-15 | 11,750.00 | 12,200.00 | 11,650.00 | 11,650.00 | 9,320.00 | 1,229,750 |
| 2024-07-12 | 11,750.00 | 11,850.00 | 11,700.00 | 11,750.00 | 9,400.00 | 597,500 |
| 2024-07-11 | 11,700.00 | 11,850.00 | 11,600.00 | 11,750.00 | 9,400.00 | 568,750 |
| 2024-07-10 | 11,700.00 | 11,700.00 | 11,550.00 | 11,650.00 | 9,320.00 | 685,500 |
| 2024-07-09 | 11,350.00 | 11,650.00 | 11,350.00 | 11,600.00 | 9,280.00 | 1,136,625 |
| 2024-07-08 | 11,450.00 | 11,700.00 | 11,300.00 | 11,400.00 | 9,120.00 | 871,750 |
| 2024-07-05 | 11,750.00 | 11,750.00 | 11,400.00 | 11,450.00 | 9,160.00 | 542,750 |
| 2024-07-04 | 11,500.00 | 11,850.00 | 11,450.00 | 11,700.00 | 9,360.00 | 820,500 |
| 2024-07-03 | 11,450.00 | 11,500.00 | 11,150.00 | 11,400.00 | 9,120.00 | 1,010,875 |
| 2024-07-02 | 11,500.00 | 11,650.00 | 11,400.00 | 11,450.00 | 9,160.00 | 521,375 |
| 2024-07-01 | 11,350.00 | 11,550.00 | 11,350.00 | 11,500.00 | 9,200.00 | 541,250 |
| 2024-06-28 | 11,350.00 | 11,450.00 | 11,300.00 | 11,350.00 | 9,080.00 | 1,371,875 |
| 2024-06-27 | 11,450.00 | 11,550.00 | 11,200.00 | 11,350.00 | 9,080.00 | 982,750 |
| 2024-06-26 | 11,250.00 | 11,500.00 | 11,250.00 | 11,450.00 | 9,160.00 | 975,500 |
| 2024-06-25 | 11,050.00 | 11,350.00 | 10,750.00 | 11,250.00 | 9,000.00 | 1,544,500 |
| 2024-06-24 | 11,900.00 | 11,900.00 | 11,100.00 | 11,100.00 | 8,880.00 | 2,419,750 |
| 2024-06-21 | 11,900.00 | 12,250.00 | 11,600.00 | 11,900.00 | 9,520.00 | 1,703,625 |
| 2024-06-20 | 10,900.00 | 11,650.00 | 10,900.00 | 11,650.00 | 9,320.00 | 2,669,625 |
| 2024-06-19 | 11,550.00 | 11,550.00 | 10,900.00 | 10,900.00 | 8,720.00 | 1,848,000 |
| 2024-06-18 | 11,600.00 | 11,700.00 | 11,200.00 | 11,400.00 | 9,120.00 | 1,139,500 |
| 2024-06-17 | 10,700.00 | 11,350.00 | 10,700.00 | 11,350.00 | 9,080.00 | 4,470,250 |
| 2024-06-14 | 10,400.00 | 10,700.00 | 10,350.00 | 10,650.00 | 8,520.00 | 1,876,000 |
| 2024-06-13 | 10,550.00 | 10,550.00 | 10,250.00 | 10,450.00 | 8,360.00 | 640,125 |
| 2024-06-12 | 10,200.00 | 10,500.00 | 10,100.00 | 10,450.00 | 8,360.00 | 858,500 |
| 2024-06-11 | 10,450.00 | 10,550.00 | 10,100.00 | 10,150.00 | 8,120.00 | 1,481,125 |
| 2024-06-10 | 10,650.00 | 10,700.00 | 10,500.00 | 10,500.00 | 8,400.00 | 902,875 |
| 2024-06-07 | 10,600.00 | 10,700.00 | 10,450.00 | 10,600.00 | 8,480.00 | 696,375 |
| 2024-06-06 | 10,600.00 | 10,650.00 | 10,450.00 | 10,500.00 | 8,400.00 | 1,739,125 |
| 2024-06-05 | 10,450.00 | 10,900.00 | 10,400.00 | 10,450.00 | 8,360.00 | 1,631,250 |
| 2024-06-04 | 10,350.00 | 10,550.00 | 10,350.00 | 10,450.00 | 8,360.00 | 797,250 |
| 2024-06-03 | 10,400.00 | 10,550.00 | 10,250.00 | 10,350.00 | 8,280.00 | 1,120,875 |
| 2024-05-31 | 10,300.00 | 10,500.00 | 10,200.00 | 10,250.00 | 8,200.00 | 625,125 |
| 2024-05-30 | 10,350.00 | 10,500.00 | 10,000.00 | 10,400.00 | 8,320.00 | 1,174,750 |
| 2024-05-29 | 10,400.00 | 10,800.00 | 10,250.00 | 10,550.00 | 8,440.00 | 1,807,875 |
| 2024-05-28 | 10,200.00 | 10,450.00 | 10,050.00 | 10,350.00 | 8,280.00 | 996,125 |
| 2024-05-27 | 10,050.00 | 10,200.00 | 9,920.00 | 10,200.00 | 8,160.00 | 693,000 |
| 2024-05-24 | 10,150.00 | 10,250.00 | 9,850.00 | 10,000.00 | 8,000.00 | 1,589,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-09-05 | 585.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.