Hcd Investment Producing and Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 10,150.00 | 10,300.00 | 9,950.00 | 10,250.00 | 8,200.00 | 1,001,875 |
| 2024-05-22 | 10,400.00 | 10,550.00 | 10,150.00 | 10,150.00 | 8,120.00 | 1,215,500 |
| 2024-05-21 | 10,500.00 | 10,550.00 | 10,200.00 | 10,400.00 | 8,320.00 | 1,344,500 |
| 2024-05-20 | 9,770.00 | 10,450.00 | 9,770.00 | 10,450.00 | 8,360.00 | 3,306,250 |
| 2024-05-17 | 9,830.00 | 9,830.00 | 9,730.00 | 9,770.00 | 7,816.00 | 886,250 |
| 2024-05-16 | 9,760.00 | 9,890.00 | 9,750.00 | 9,820.00 | 7,856.00 | 673,375 |
| 2024-05-15 | 9,790.00 | 9,880.00 | 9,700.00 | 9,730.00 | 7,784.00 | 929,875 |
| 2024-05-14 | 9,830.00 | 9,830.00 | 9,700.00 | 9,820.00 | 7,856.00 | 466,375 |
| 2024-05-13 | 9,950.00 | 9,950.00 | 9,710.00 | 9,830.00 | 7,864.00 | 889,875 |
| 2024-05-10 | 10,200.00 | 10,200.00 | 9,780.00 | 9,840.00 | 7,872.00 | 606,250 |
| 2024-05-09 | 9,900.00 | 10,250.00 | 9,810.00 | 10,000.00 | 8,000.00 | 1,377,000 |
| 2024-05-08 | 9,850.00 | 9,890.00 | 9,700.00 | 9,860.00 | 7,888.00 | 587,875 |
| 2024-05-07 | 9,740.00 | 9,970.00 | 9,710.00 | 9,850.00 | 7,880.00 | 641,375 |
| 2024-05-06 | 9,670.00 | 9,700.00 | 9,600.00 | 9,700.00 | 7,760.00 | 460,750 |
| 2024-05-03 | 9,490.00 | 9,610.00 | 9,410.00 | 9,540.00 | 7,632.00 | 497,500 |
| 2024-05-02 | 9,540.00 | 9,630.00 | 9,400.00 | 9,410.00 | 7,528.00 | 813,000 |
| 2024-04-26 | 9,570.00 | 9,700.00 | 9,490.00 | 9,640.00 | 7,712.00 | 309,625 |
| 2024-04-25 | 9,750.00 | 9,750.00 | 9,520.00 | 9,690.00 | 7,752.00 | 557,500 |
| 2024-04-24 | 9,550.00 | 9,800.00 | 9,400.00 | 9,770.00 | 7,816.00 | 1,291,750 |
| 2024-04-23 | 9,800.00 | 9,800.00 | 9,350.00 | 9,400.00 | 7,520.00 | 1,019,125 |
| 2024-04-22 | 9,810.00 | 9,890.00 | 9,670.00 | 9,800.00 | 7,840.00 | 514,250 |
| 2024-04-19 | 9,950.00 | 10,250.00 | 9,700.00 | 9,700.00 | 7,760.00 | 1,273,375 |
| 2024-04-17 | 9,950.00 | 9,980.00 | 9,600.00 | 9,760.00 | 7,808.00 | 342,375 |
| 2024-04-16 | 10,150.00 | 10,200.00 | 9,510.00 | 9,760.00 | 7,808.00 | 1,195,750 |
| 2024-04-15 | 10,700.00 | 10,900.00 | 10,150.00 | 10,150.00 | 8,120.00 | 1,092,875 |
| 2024-04-12 | 10,700.00 | 11,000.00 | 10,600.00 | 10,900.00 | 8,720.00 | 805,500 |
| 2024-04-11 | 10,450.00 | 10,600.00 | 10,350.00 | 10,600.00 | 8,480.00 | 599,375 |
| 2024-04-10 | 10,550.00 | 10,650.00 | 10,500.00 | 10,600.00 | 8,480.00 | 348,875 |
| 2024-04-09 | 10,650.00 | 10,650.00 | 10,350.00 | 10,550.00 | 8,440.00 | 646,375 |
| 2024-04-08 | 10,850.00 | 10,850.00 | 10,550.00 | 10,550.00 | 8,440.00 | 811,750 |
| 2024-04-05 | 10,850.00 | 10,850.00 | 10,500.00 | 10,850.00 | 8,680.00 | 1,681,125 |
| 2024-04-04 | 11,100.00 | 11,100.00 | 10,700.00 | 10,950.00 | 8,760.00 | 986,750 |
| 2024-04-03 | 11,200.00 | 11,350.00 | 11,000.00 | 11,100.00 | 8,880.00 | 1,049,375 |
| 2024-04-02 | 11,050.00 | 11,200.00 | 10,900.00 | 11,200.00 | 8,960.00 | 1,083,250 |
| 2024-04-01 | 11,350.00 | 11,350.00 | 11,000.00 | 11,100.00 | 8,880.00 | 973,375 |
| 2024-03-29 | 11,100.00 | 11,500.00 | 11,000.00 | 11,350.00 | 9,080.00 | 1,183,000 |
| 2024-03-28 | 11,250.00 | 11,300.00 | 10,850.00 | 11,100.00 | 8,880.00 | 937,500 |
| 2024-03-27 | 11,150.00 | 11,250.00 | 11,000.00 | 11,200.00 | 8,960.00 | 1,371,875 |
| 2024-03-26 | 10,250.00 | 10,950.00 | 10,150.00 | 10,950.00 | 8,760.00 | 2,511,125 |
| 2024-03-25 | 10,250.00 | 10,350.00 | 10,050.00 | 10,250.00 | 8,200.00 | 642,625 |
| 2024-03-22 | 10,350.00 | 10,400.00 | 10,100.00 | 10,250.00 | 8,200.00 | 605,750 |
| 2024-03-21 | 10,300.00 | 10,350.00 | 10,050.00 | 10,300.00 | 8,240.00 | 940,375 |
| 2024-03-20 | 10,000.00 | 10,200.00 | 9,930.00 | 10,150.00 | 8,120.00 | 560,375 |
| 2024-03-19 | 10,100.00 | 10,150.00 | 9,940.00 | 10,000.00 | 8,000.00 | 589,750 |
| 2024-03-18 | 10,500.00 | 10,600.00 | 9,900.00 | 10,100.00 | 8,080.00 | 1,706,250 |
| 2024-03-15 | 10,500.00 | 10,500.00 | 10,200.00 | 10,500.00 | 8,400.00 | 634,375 |
| 2024-03-14 | 10,250.00 | 10,700.00 | 10,150.00 | 10,450.00 | 8,360.00 | 1,721,500 |
| 2024-03-13 | 10,100.00 | 10,250.00 | 9,980.00 | 10,200.00 | 8,160.00 | 876,125 |
| 2024-03-12 | 9,990.00 | 10,000.00 | 9,800.00 | 10,000.00 | 8,000.00 | 789,125 |
| 2024-03-11 | 9,910.00 | 10,150.00 | 9,870.00 | 9,870.00 | 7,896.00 | 610,625 |
| 2024-03-08 | 10,200.00 | 10,200.00 | 9,930.00 | 9,950.00 | 7,960.00 | 1,359,625 |
| 2024-03-07 | 10,350.00 | 10,350.00 | 10,100.00 | 10,100.00 | 8,080.00 | 1,156,750 |
| 2024-03-06 | 10,550.00 | 10,550.00 | 10,050.00 | 10,350.00 | 8,280.00 | 1,065,625 |
| 2024-03-05 | 10,150.00 | 10,800.00 | 10,050.00 | 10,550.00 | 8,440.00 | 2,167,250 |
| 2024-03-04 | 9,840.00 | 10,200.00 | 9,840.00 | 10,200.00 | 8,160.00 | 1,887,250 |
| 2024-03-01 | 9,990.00 | 9,990.00 | 9,830.00 | 9,850.00 | 7,880.00 | 755,500 |
| 2024-02-29 | 10,050.00 | 10,100.00 | 9,820.00 | 9,990.00 | 7,992.00 | 1,123,000 |
| 2024-02-28 | 10,200.00 | 10,200.00 | 9,960.00 | 10,100.00 | 8,080.00 | 975,750 |
| 2024-02-27 | 10,250.00 | 10,250.00 | 9,950.00 | 10,200.00 | 8,160.00 | 1,286,500 |
| 2024-02-26 | 10,000.00 | 10,150.00 | 9,820.00 | 10,150.00 | 8,120.00 | 1,466,625 |
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.