Hcd Investment Producing and Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 9,950.00 | 10,000.00 | 9,740.00 | 9,740.00 | 6,257.67 | 903,679 |
| 2023-08-29 | 9,940.00 | 10,000.00 | 9,880.00 | 9,900.00 | 6,360.46 | 875,891 |
| 2023-08-28 | 10,000.00 | 10,100.00 | 9,810.00 | 9,950.00 | 6,392.59 | 1,036,474 |
| 2023-08-25 | 9,770.00 | 10,000.00 | 9,700.00 | 9,940.00 | 6,386.16 | 1,100,970 |
| 2023-08-24 | 9,620.00 | 9,790.00 | 9,510.00 | 9,760.00 | 6,270.52 | 1,109,452 |
| 2023-08-23 | 9,600.00 | 9,700.00 | 9,500.00 | 9,510.00 | 6,109.90 | 474,289 |
| 2023-08-22 | 9,440.00 | 9,560.00 | 9,250.00 | 9,500.00 | 6,103.47 | 618,199 |
| 2023-08-21 | 9,000.00 | 9,450.00 | 9,000.00 | 9,300.00 | 5,974.98 | 763,864 |
| 2023-08-18 | 9,600.00 | 9,600.00 | 9,000.00 | 9,060.00 | 5,820.79 | 1,488,240 |
| 2023-08-17 | 9,750.00 | 9,750.00 | 9,550.00 | 9,640.00 | 6,193.42 | 957,791 |
| 2023-08-16 | 9,700.00 | 9,790.00 | 9,600.00 | 9,720.00 | 6,244.82 | 897,244 |
| 2023-08-15 | 9,750.00 | 9,750.00 | 9,550.00 | 9,690.00 | 6,225.54 | 733,005 |
| 2023-08-14 | 9,770.00 | 9,770.00 | 9,600.00 | 9,720.00 | 6,244.82 | 763,425 |
| 2023-08-11 | 9,700.00 | 9,740.00 | 9,400.00 | 9,700.00 | 6,231.97 | 1,161,810 |
| 2023-08-10 | 9,990.00 | 9,990.00 | 9,620.00 | 9,690.00 | 6,225.54 | 1,226,599 |
| 2023-08-09 | 9,860.00 | 10,000.00 | 9,770.00 | 9,890.00 | 6,354.04 | 1,466,302 |
| 2023-08-08 | 9,750.00 | 9,850.00 | 9,570.00 | 9,750.00 | 6,264.09 | 957,937 |
| 2023-08-07 | 9,160.00 | 9,700.00 | 9,160.00 | 9,700.00 | 6,231.97 | 2,677,106 |
| 2023-08-04 | 9,070.00 | 9,090.00 | 8,950.00 | 9,070.00 | 5,827.21 | 779,805 |
| 2023-08-03 | 9,000.00 | 9,050.00 | 8,890.00 | 9,050.00 | 5,814.36 | 716,040 |
| 2023-08-02 | 9,100.00 | 9,150.00 | 8,890.00 | 8,890.00 | 5,711.57 | 1,434,274 |
| 2023-08-01 | 9,290.00 | 9,290.00 | 9,000.00 | 9,100.00 | 5,846.49 | 1,155,960 |
| 2023-07-31 | 9,500.00 | 9,600.00 | 9,140.00 | 9,300.00 | 5,974.98 | 1,926,843 |
| 2023-07-28 | 9,280.00 | 9,500.00 | 9,200.00 | 9,490.00 | 6,097.05 | 543,757 |
| 2023-07-27 | 9,400.00 | 9,400.00 | 9,130.00 | 9,300.00 | 5,974.98 | 958,815 |
| 2023-07-26 | 9,110.00 | 9,680.00 | 9,110.00 | 9,300.00 | 5,974.98 | 750,701 |
| 2023-07-25 | 9,950.00 | 9,950.00 | 9,550.00 | 9,680.00 | 6,219.12 | 1,681,875 |
| 2023-07-24 | 10,050.00 | 10,100.00 | 9,750.00 | 10,000.00 | 6,424.71 | 1,048,759 |
| 2023-07-21 | 10,000.00 | 10,100.00 | 9,700.00 | 10,050.00 | 6,456.83 | 1,572,772 |
| 2023-07-20 | 10,150.00 | 10,200.00 | 9,970.00 | 10,200.00 | 6,553.20 | 641,160 |
| 2023-07-19 | 10,450.00 | 10,550.00 | 10,000.00 | 10,050.00 | 6,456.83 | 687,814 |
| 2023-07-18 | 10,650.00 | 10,650.00 | 10,200.00 | 10,450.00 | 6,713.82 | 621,855 |
| 2023-07-17 | 10,000.00 | 10,450.00 | 9,750.00 | 10,400.00 | 6,681.70 | 1,605,678 |
| 2023-07-14 | 9,790.00 | 10,000.00 | 9,500.00 | 10,000.00 | 6,424.71 | 995,816 |
| 2023-07-13 | 9,350.00 | 9,600.00 | 9,200.00 | 9,600.00 | 6,167.72 | 784,631 |
| 2023-07-12 | 9,440.00 | 9,440.00 | 9,220.00 | 9,320.00 | 5,987.83 | 398,385 |
| 2023-07-11 | 9,270.00 | 9,500.00 | 9,190.00 | 9,450.00 | 6,071.35 | 620,831 |
| 2023-07-10 | 9,600.00 | 9,680.00 | 9,300.00 | 9,500.00 | 6,103.47 | 567,304 |
| 2023-07-07 | 9,300.00 | 9,370.00 | 9,050.00 | 9,370.00 | 6,019.95 | 369,866 |
| 2023-07-06 | 9,500.00 | 9,500.00 | 9,050.00 | 9,300.00 | 5,974.98 | 330,232 |
| 2023-07-05 | 9,450.00 | 9,700.00 | 9,370.00 | 9,400.00 | 6,039.23 | 504,270 |
| 2023-07-04 | 9,200.00 | 9,500.00 | 9,200.00 | 9,400.00 | 6,039.23 | 505,294 |
| 2023-07-03 | 9,070.00 | 9,250.00 | 8,790.00 | 9,100.00 | 5,846.49 | 574,324 |
| 2023-06-30 | 9,170.00 | 9,200.00 | 8,860.00 | 9,070.00 | 5,827.21 | 794,430 |
| 2023-06-29 | 8,650.00 | 9,200.00 | 8,600.00 | 9,190.00 | 5,904.31 | 2,618,460 |
| 2023-06-28 | 8,540.00 | 8,620.00 | 8,300.00 | 8,600.00 | 5,525.25 | 1,166,490 |
| 2023-06-27 | 8,390.00 | 8,540.00 | 8,250.00 | 8,520.00 | 5,473.85 | 1,562,096 |
| 2023-06-26 | 7,900.00 | 8,200.00 | 7,710.00 | 8,200.00 | 5,268.26 | 1,330,582 |
| 2023-06-23 | 7,630.00 | 7,790.00 | 7,510.00 | 7,790.00 | 5,004.85 | 1,064,700 |
| 2023-06-22 | 7,210.00 | 7,600.00 | 7,210.00 | 7,600.00 | 4,882.78 | 1,676,025 |
| 2023-06-21 | 7,190.00 | 7,250.00 | 7,100.00 | 7,200.00 | 4,625.79 | 483,502 |
| 2023-06-20 | 7,060.00 | 7,150.00 | 6,910.00 | 7,150.00 | 4,593.67 | 777,611 |
| 2023-06-19 | 7,150.00 | 7,250.00 | 7,010.00 | 7,060.00 | 4,535.84 | 628,582 |
| 2023-06-16 | 7,360.00 | 7,500.00 | 7,200.00 | 7,250.00 | 4,657.91 | 625,950 |
| 2023-06-15 | 7,450.00 | 7,570.00 | 7,310.00 | 7,310.00 | 4,696.46 | 480,431 |
| 2023-06-14 | 7,600.00 | 7,630.00 | 7,370.00 | 7,500.00 | 4,818.53 | 715,455 |
| 2023-06-13 | 7,510.00 | 7,590.00 | 7,430.00 | 7,550.00 | 4,850.66 | 978,851 |
| 2023-06-12 | 7,310.00 | 7,500.00 | 7,160.00 | 7,450.00 | 4,786.41 | 709,312 |
| 2023-06-09 | 7,410.00 | 7,440.00 | 7,170.00 | 7,310.00 | 4,696.46 | 595,384 |
| 2023-06-08 | 7,700.00 | 7,750.00 | 7,400.00 | 7,400.00 | 4,754.28 | 962,471 |
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.