Hcd Investment Producing and Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 7,400.00 | 7,420.00 | 7,000.00 | 7,420.00 | 5,936.00 | 550,125 |
| 2023-11-23 | 7,640.00 | 7,690.00 | 7,410.00 | 7,410.00 | 5,928.00 | 535,250 |
| 2023-11-22 | 7,500.00 | 7,640.00 | 7,400.00 | 7,640.00 | 6,112.00 | 400,125 |
| 2023-11-21 | 7,750.00 | 7,780.00 | 7,400.00 | 7,650.00 | 6,120.00 | 420,875 |
| 2023-11-20 | 7,200.00 | 7,650.00 | 7,200.00 | 7,650.00 | 6,120.00 | 831,875 |
| 2023-11-17 | 7,800.00 | 7,950.00 | 7,320.00 | 7,400.00 | 5,920.00 | 926,625 |
| 2023-11-16 | 7,800.00 | 7,800.00 | 7,610.00 | 7,770.00 | 6,216.00 | 347,625 |
| 2023-11-15 | 7,900.00 | 7,950.00 | 7,620.00 | 7,820.00 | 6,256.00 | 945,750 |
| 2023-11-14 | 7,580.00 | 7,800.00 | 7,570.00 | 7,780.00 | 6,224.00 | 1,630,375 |
| 2023-11-13 | 7,650.00 | 7,700.00 | 7,450.00 | 7,570.00 | 6,056.00 | 429,000 |
| 2023-11-10 | 7,540.00 | 7,590.00 | 7,440.00 | 7,580.00 | 6,064.00 | 428,375 |
| 2023-11-09 | 7,640.00 | 7,700.00 | 7,440.00 | 7,600.00 | 6,080.00 | 841,375 |
| 2023-11-08 | 7,380.00 | 7,600.00 | 7,150.00 | 7,500.00 | 6,000.00 | 788,500 |
| 2023-11-07 | 7,570.00 | 7,580.00 | 7,320.00 | 7,380.00 | 5,904.00 | 421,000 |
| 2023-11-06 | 7,510.00 | 7,680.00 | 7,460.00 | 7,500.00 | 6,000.00 | 473,125 |
| 2023-11-03 | 7,760.00 | 7,770.00 | 7,350.00 | 7,600.00 | 6,080.00 | 342,375 |
| 2023-11-02 | 7,400.00 | 7,750.00 | 7,400.00 | 7,750.00 | 6,200.00 | 823,250 |
| 2023-11-01 | 7,360.00 | 7,450.00 | 7,250.00 | 7,400.00 | 5,920.00 | 467,875 |
| 2023-10-31 | 7,450.00 | 7,500.00 | 7,200.00 | 7,400.00 | 5,920.00 | 277,750 |
| 2023-10-30 | 7,420.00 | 7,460.00 | 7,200.00 | 7,450.00 | 5,960.00 | 211,375 |
| 2023-10-27 | 7,400.00 | 7,480.00 | 7,210.00 | 7,450.00 | 5,960.00 | 181,000 |
| 2023-10-26 | 7,600.00 | 7,600.00 | 7,250.00 | 7,400.00 | 5,920.00 | 505,125 |
| 2023-10-25 | 7,920.00 | 7,920.00 | 7,630.00 | 7,790.00 | 6,232.00 | 360,750 |
| 2023-10-24 | 7,490.00 | 8,000.00 | 7,450.00 | 7,800.00 | 6,240.00 | 1,002,000 |
| 2023-10-23 | 7,500.00 | 7,580.00 | 7,380.00 | 7,490.00 | 5,992.00 | 346,125 |
| 2023-10-20 | 7,000.00 | 7,490.00 | 6,910.00 | 7,490.00 | 5,992.00 | 786,375 |
| 2023-10-19 | 6,930.00 | 7,090.00 | 6,700.00 | 7,000.00 | 5,600.00 | 173,250 |
| 2023-10-18 | 7,200.00 | 7,200.00 | 6,750.00 | 7,000.00 | 5,600.00 | 218,125 |
| 2023-10-17 | 7,170.00 | 7,250.00 | 7,110.00 | 7,170.00 | 5,736.00 | 203,000 |
| 2023-10-16 | 7,240.00 | 7,240.00 | 7,100.00 | 7,170.00 | 5,736.00 | 229,000 |
| 2023-10-13 | 7,200.00 | 7,240.00 | 7,060.00 | 7,240.00 | 5,792.00 | 263,250 |
| 2023-10-12 | 7,220.00 | 7,280.00 | 7,140.00 | 7,200.00 | 5,760.00 | 209,375 |
| 2023-10-11 | 7,230.00 | 7,230.00 | 7,060.00 | 7,180.00 | 5,744.00 | 138,125 |
| 2023-10-10 | 7,200.00 | 7,260.00 | 7,130.00 | 7,200.00 | 5,760.00 | 232,875 |
| 2023-10-09 | 7,090.00 | 7,180.00 | 7,030.00 | 7,160.00 | 5,728.00 | 230,250 |
| 2023-10-06 | 6,900.00 | 7,090.00 | 6,860.00 | 7,080.00 | 5,664.00 | 320,250 |
| 2023-10-05 | 6,990.00 | 7,090.00 | 6,930.00 | 6,980.00 | 5,584.00 | 203,625 |
| 2023-10-04 | 6,890.00 | 7,000.00 | 6,750.00 | 6,980.00 | 5,584.00 | 303,125 |
| 2023-10-03 | 7,180.00 | 7,180.00 | 6,800.00 | 6,910.00 | 5,528.00 | 109,750 |
| 2023-10-02 | 7,130.00 | 7,200.00 | 7,000.00 | 7,180.00 | 5,744.00 | 209,250 |
| 2023-09-29 | 7,020.00 | 7,180.00 | 6,960.00 | 7,130.00 | 5,704.00 | 195,000 |
| 2023-09-28 | 7,100.00 | 7,100.00 | 6,800.00 | 6,990.00 | 5,592.00 | 201,750 |
| 2023-09-27 | 6,790.00 | 7,030.00 | 6,600.00 | 7,030.00 | 5,624.00 | 172,375 |
| 2023-09-26 | 6,700.00 | 7,100.00 | 6,400.00 | 6,700.00 | 5,360.00 | 439,125 |
| 2023-09-25 | 7,170.00 | 7,200.00 | 6,670.00 | 6,670.00 | 5,336.00 | 397,875 |
| 2023-09-22 | 7,480.00 | 7,540.00 | 7,150.00 | 7,170.00 | 5,736.00 | 501,500 |
| 2023-09-21 | 7,470.00 | 7,490.00 | 7,440.00 | 7,480.00 | 5,984.00 | 237,750 |
| 2023-09-20 | 7,370.00 | 7,500.00 | 7,370.00 | 7,460.00 | 5,968.00 | 262,375 |
| 2023-09-19 | 7,500.00 | 7,550.00 | 7,350.00 | 7,490.00 | 5,992.00 | 334,625 |
| 2023-09-18 | 7,550.00 | 7,550.00 | 7,400.00 | 7,490.00 | 5,992.00 | 281,250 |
| 2023-09-15 | 7,590.00 | 7,650.00 | 7,450.00 | 7,450.00 | 5,960.00 | 501,250 |
| 2023-09-14 | 7,750.00 | 7,750.00 | 7,500.00 | 7,600.00 | 6,080.00 | 336,000 |
| 2023-09-13 | 7,720.00 | 7,800.00 | 7,610.00 | 7,700.00 | 6,160.00 | 339,875 |
| 2023-09-12 | 7,620.00 | 7,710.00 | 7,500.00 | 7,700.00 | 6,160.00 | 571,000 |
| 2023-09-11 | 8,010.00 | 8,030.00 | 7,620.00 | 7,620.00 | 6,096.00 | 635,250 |
| 2023-09-08 | 8,240.00 | 8,270.00 | 7,800.00 | 8,010.00 | 6,408.00 | 1,032,875 |
| 2023-09-07 | 8,300.00 | 8,350.00 | 8,170.00 | 8,240.00 | 6,592.00 | 959,375 |
| 2023-09-06 | 8,300.00 | 8,330.00 | 8,160.00 | 8,280.00 | 6,624.00 | 778,375 |
| 2023-09-05 | 8,200.00 | 8,400.00 | 8,110.00 | 8,280.00 | 6,624.00 | 1,209,750 |
| 2023-08-31 | 9,740.00 | 9,840.00 | 9,740.00 | 9,830.00 | 6,315.49 | 971,685 |
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.