Hcd Investment Producing and Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 10,000.00 | 10,150.00 | 9,820.00 | 10,150.00 | 8,120.00 | 1,466,625 |
| 2024-02-23 | 10,200.00 | 10,350.00 | 9,920.00 | 10,000.00 | 8,000.00 | 1,418,625 |
| 2024-02-22 | 10,350.00 | 10,350.00 | 10,000.00 | 10,250.00 | 8,200.00 | 1,069,000 |
| 2024-02-21 | 10,300.00 | 10,350.00 | 10,050.00 | 10,350.00 | 8,280.00 | 1,012,000 |
| 2024-02-20 | 10,350.00 | 10,450.00 | 10,150.00 | 10,300.00 | 8,240.00 | 736,500 |
| 2024-02-19 | 9,950.00 | 10,550.00 | 9,900.00 | 10,400.00 | 8,320.00 | 2,283,500 |
| 2024-02-16 | 9,950.00 | 10,000.00 | 9,720.00 | 9,920.00 | 7,936.00 | 1,105,750 |
| 2024-02-15 | 10,000.00 | 10,200.00 | 9,900.00 | 10,000.00 | 8,000.00 | 776,875 |
| 2024-02-07 | 9,720.00 | 10,000.00 | 9,720.00 | 9,990.00 | 7,992.00 | 1,000,500 |
| 2024-02-06 | 10,000.00 | 10,150.00 | 9,700.00 | 9,870.00 | 7,896.00 | 1,024,625 |
| 2024-02-05 | 9,560.00 | 9,880.00 | 9,460.00 | 9,850.00 | 7,880.00 | 1,387,000 |
| 2024-02-02 | 9,600.00 | 9,700.00 | 9,410.00 | 9,560.00 | 7,648.00 | 891,375 |
| 2024-02-01 | 9,500.00 | 9,750.00 | 9,350.00 | 9,580.00 | 7,664.00 | 1,558,875 |
| 2024-01-31 | 9,900.00 | 9,970.00 | 9,200.00 | 9,500.00 | 7,600.00 | 1,849,750 |
| 2024-01-30 | 9,600.00 | 9,980.00 | 9,580.00 | 9,890.00 | 7,912.00 | 1,129,250 |
| 2024-01-29 | 9,700.00 | 9,700.00 | 9,520.00 | 9,600.00 | 7,680.00 | 1,017,500 |
| 2024-01-26 | 9,100.00 | 9,710.00 | 9,100.00 | 9,640.00 | 7,712.00 | 1,756,125 |
| 2024-01-25 | 9,140.00 | 9,140.00 | 8,910.00 | 9,100.00 | 7,280.00 | 1,000,000 |
| 2024-01-24 | 8,940.00 | 9,350.00 | 8,790.00 | 9,090.00 | 7,272.00 | 2,244,625 |
| 2024-01-23 | 8,700.00 | 8,790.00 | 8,460.00 | 8,790.00 | 7,032.00 | 3,421,000 |
| 2024-01-22 | 8,020.00 | 8,220.00 | 7,900.00 | 8,220.00 | 6,576.00 | 3,845,625 |
| 2024-01-19 | 7,560.00 | 7,690.00 | 7,490.00 | 7,690.00 | 6,152.00 | 868,000 |
| 2024-01-18 | 7,400.00 | 7,580.00 | 7,360.00 | 7,500.00 | 6,000.00 | 679,375 |
| 2024-01-17 | 7,420.00 | 7,500.00 | 7,330.00 | 7,400.00 | 5,920.00 | 397,000 |
| 2024-01-16 | 7,370.00 | 7,440.00 | 7,300.00 | 7,430.00 | 5,944.00 | 471,500 |
| 2024-01-15 | 7,380.00 | 7,450.00 | 7,350.00 | 7,410.00 | 5,928.00 | 152,125 |
| 2024-01-12 | 7,500.00 | 7,520.00 | 7,300.00 | 7,390.00 | 5,912.00 | 767,500 |
| 2024-01-11 | 7,590.00 | 7,630.00 | 7,500.00 | 7,580.00 | 6,064.00 | 294,000 |
| 2024-01-10 | 7,630.00 | 7,640.00 | 7,500.00 | 7,580.00 | 6,064.00 | 434,875 |
| 2024-01-09 | 7,650.00 | 7,650.00 | 7,500.00 | 7,650.00 | 6,120.00 | 423,375 |
| 2024-01-08 | 7,580.00 | 7,700.00 | 7,300.00 | 7,600.00 | 6,080.00 | 952,250 |
| 2024-01-05 | 7,650.00 | 7,700.00 | 7,500.00 | 7,500.00 | 6,000.00 | 618,375 |
| 2024-01-04 | 7,750.00 | 7,780.00 | 7,480.00 | 7,610.00 | 6,088.00 | 998,625 |
| 2024-01-03 | 7,750.00 | 7,770.00 | 7,630.00 | 7,740.00 | 6,192.00 | 359,625 |
| 2024-01-02 | 7,750.00 | 7,840.00 | 7,620.00 | 7,750.00 | 6,200.00 | 624,125 |
| 2023-12-29 | 7,600.00 | 7,700.00 | 7,570.00 | 7,700.00 | 6,160.00 | 588,250 |
| 2023-12-28 | 7,700.00 | 7,830.00 | 7,600.00 | 7,600.00 | 6,080.00 | 498,000 |
| 2023-12-27 | 7,880.00 | 7,880.00 | 7,700.00 | 7,840.00 | 6,272.00 | 689,375 |
| 2023-12-26 | 7,900.00 | 7,950.00 | 7,700.00 | 7,860.00 | 6,288.00 | 562,500 |
| 2023-12-25 | 7,750.00 | 8,000.00 | 7,630.00 | 7,900.00 | 6,320.00 | 1,112,375 |
| 2023-12-22 | 7,800.00 | 7,850.00 | 7,660.00 | 7,750.00 | 6,200.00 | 669,625 |
| 2023-12-21 | 7,900.00 | 7,900.00 | 7,750.00 | 7,830.00 | 6,264.00 | 456,125 |
| 2023-12-20 | 7,850.00 | 7,940.00 | 7,700.00 | 7,930.00 | 6,344.00 | 1,005,000 |
| 2023-12-19 | 7,870.00 | 7,960.00 | 7,710.00 | 7,850.00 | 6,280.00 | 658,375 |
| 2023-12-18 | 7,900.00 | 7,950.00 | 7,720.00 | 7,870.00 | 6,296.00 | 495,500 |
| 2023-12-15 | 7,850.00 | 7,900.00 | 7,650.00 | 7,900.00 | 6,320.00 | 873,250 |
| 2023-12-14 | 7,880.00 | 8,000.00 | 7,680.00 | 7,850.00 | 6,280.00 | 875,750 |
| 2023-12-13 | 8,030.00 | 8,150.00 | 7,600.00 | 7,880.00 | 6,304.00 | 1,041,875 |
| 2023-12-12 | 8,190.00 | 8,200.00 | 7,950.00 | 8,100.00 | 6,480.00 | 958,250 |
| 2023-12-11 | 8,070.00 | 8,160.00 | 8,000.00 | 8,100.00 | 6,480.00 | 1,052,500 |
| 2023-12-08 | 7,950.00 | 8,100.00 | 7,870.00 | 8,040.00 | 6,432.00 | 1,341,250 |
| 2023-12-07 | 7,630.00 | 7,990.00 | 7,630.00 | 7,890.00 | 6,312.00 | 2,644,000 |
| 2023-12-06 | 7,550.00 | 7,640.00 | 7,460.00 | 7,600.00 | 6,080.00 | 780,500 |
| 2023-12-05 | 7,650.00 | 7,700.00 | 7,460.00 | 7,480.00 | 5,984.00 | 447,125 |
| 2023-12-04 | 7,580.00 | 7,700.00 | 7,580.00 | 7,650.00 | 6,120.00 | 676,125 |
| 2023-12-01 | 7,520.00 | 7,590.00 | 7,400.00 | 7,580.00 | 6,064.00 | 471,500 |
| 2023-11-30 | 7,580.00 | 7,640.00 | 7,450.00 | 7,570.00 | 6,056.00 | 325,875 |
| 2023-11-29 | 7,500.00 | 7,580.00 | 7,390.00 | 7,580.00 | 6,064.00 | 403,500 |
| 2023-11-28 | 7,420.00 | 7,520.00 | 7,300.00 | 7,500.00 | 6,000.00 | 523,125 |
| 2023-11-27 | 7,500.00 | 7,500.00 | 7,320.00 | 7,420.00 | 5,936.00 | 187,250 |
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.