Hcd Investment Producing and Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 7,650.00 | 7,700.00 | 7,510.00 | 7,690.00 | 4,940.60 | 874,429 |
| 2023-06-06 | 7,400.00 | 7,620.00 | 7,370.00 | 7,600.00 | 4,882.78 | 686,644 |
| 2023-06-05 | 7,680.00 | 7,800.00 | 7,360.00 | 7,480.00 | 4,805.68 | 802,035 |
| 2023-06-02 | 7,470.00 | 7,790.00 | 7,470.00 | 7,680.00 | 4,934.18 | 1,370,216 |
| 2023-06-01 | 7,220.00 | 7,690.00 | 7,150.00 | 7,440.00 | 4,779.98 | 1,021,849 |
| 2023-05-31 | 7,100.00 | 7,300.00 | 7,090.00 | 7,220.00 | 4,638.64 | 1,273,545 |
| 2023-05-30 | 7,200.00 | 7,400.00 | 7,000.00 | 7,060.00 | 4,535.84 | 1,433,542 |
| 2023-05-29 | 6,650.00 | 7,000.00 | 6,650.00 | 7,000.00 | 4,497.30 | 1,773,866 |
| 2023-05-26 | 6,450.00 | 6,550.00 | 6,440.00 | 6,550.00 | 4,208.18 | 429,829 |
| 2023-05-25 | 6,600.00 | 6,600.00 | 6,450.00 | 6,450.00 | 4,143.94 | 455,422 |
| 2023-05-24 | 6,700.00 | 6,700.00 | 6,570.00 | 6,590.00 | 4,233.88 | 502,222 |
| 2023-05-23 | 6,630.00 | 6,700.00 | 6,570.00 | 6,690.00 | 4,298.13 | 496,665 |
| 2023-05-22 | 6,740.00 | 6,750.00 | 6,600.00 | 6,700.00 | 4,304.56 | 383,321 |
| 2023-05-19 | 6,870.00 | 6,890.00 | 6,550.00 | 6,730.00 | 4,323.83 | 642,769 |
| 2023-05-18 | 6,970.00 | 6,990.00 | 6,740.00 | 6,870.00 | 4,413.78 | 924,885 |
| 2023-05-17 | 6,520.00 | 7,000.00 | 6,520.00 | 6,970.00 | 4,478.02 | 942,727 |
| 2023-05-16 | 6,620.00 | 6,640.00 | 6,550.00 | 6,550.00 | 4,208.18 | 306,979 |
| 2023-05-15 | 6,750.00 | 6,750.00 | 6,550.00 | 6,600.00 | 4,240.31 | 709,897 |
| 2023-05-12 | 6,620.00 | 6,700.00 | 6,560.00 | 6,620.00 | 4,253.16 | 463,174 |
| 2023-05-11 | 6,790.00 | 6,790.00 | 6,550.00 | 6,620.00 | 4,253.16 | 665,437 |
| 2023-05-10 | 6,550.00 | 6,700.00 | 6,520.00 | 6,700.00 | 4,304.56 | 667,924 |
| 2023-05-09 | 6,550.00 | 6,600.00 | 6,470.00 | 6,510.00 | 4,182.49 | 417,544 |
| 2023-05-08 | 6,400.00 | 6,500.00 | 6,370.00 | 6,500.00 | 4,176.06 | 528,401 |
| 2023-05-05 | 6,460.00 | 6,480.00 | 6,310.00 | 6,350.00 | 4,079.69 | 402,334 |
| 2023-05-04 | 6,490.00 | 6,490.00 | 6,330.00 | 6,460.00 | 4,150.36 | 380,689 |
| 2023-04-28 | 6,650.00 | 6,650.00 | 6,300.00 | 6,490.00 | 4,169.64 | 418,275 |
| 2023-04-27 | 6,780.00 | 6,780.00 | 6,400.00 | 6,600.00 | 4,240.31 | 273,487 |
| 2023-04-26 | 6,550.00 | 6,900.00 | 6,360.00 | 6,640.00 | 4,266.01 | 475,020 |
| 2023-04-25 | 6,600.00 | 6,600.00 | 6,400.00 | 6,550.00 | 4,208.18 | 266,614 |
| 2023-04-24 | 6,600.00 | 6,600.00 | 6,470.00 | 6,560.00 | 4,214.61 | 321,896 |
| 2023-04-21 | 6,600.00 | 6,650.00 | 6,450.00 | 6,550.00 | 4,208.18 | 270,562 |
| 2023-04-20 | 6,600.00 | 6,650.00 | 6,500.00 | 6,600.00 | 4,240.31 | 201,825 |
| 2023-04-19 | 6,750.00 | 6,750.00 | 6,470.00 | 6,600.00 | 4,240.31 | 328,039 |
| 2023-04-18 | 6,750.00 | 6,750.00 | 6,510.00 | 6,740.00 | 4,330.25 | 306,832 |
| 2023-04-17 | 6,880.00 | 6,900.00 | 6,660.00 | 6,750.00 | 4,336.68 | 210,454 |
| 2023-04-14 | 6,800.00 | 7,000.00 | 6,760.00 | 6,900.00 | 4,433.05 | 133,234 |
| 2023-04-13 | 7,130.00 | 7,130.00 | 6,800.00 | 6,950.00 | 4,465.17 | 242,921 |
| 2023-04-12 | 7,000.00 | 7,100.00 | 6,870.00 | 7,000.00 | 4,497.30 | 267,345 |
| 2023-04-11 | 6,900.00 | 6,950.00 | 6,750.00 | 6,940.00 | 4,458.75 | 271,879 |
| 2023-04-10 | 6,900.00 | 6,950.00 | 6,710.00 | 6,930.00 | 4,452.32 | 303,030 |
| 2023-04-07 | 6,900.00 | 6,950.00 | 6,700.00 | 6,800.00 | 4,368.80 | 295,132 |
| 2023-04-06 | 6,900.00 | 7,150.00 | 6,800.00 | 6,960.00 | 4,471.60 | 522,844 |
| 2023-04-05 | 6,530.00 | 6,800.00 | 6,480.00 | 6,720.00 | 4,317.40 | 353,925 |
| 2023-04-04 | 6,470.00 | 6,490.00 | 6,420.00 | 6,490.00 | 4,169.64 | 304,200 |
| 2023-04-03 | 6,460.00 | 6,460.00 | 6,380.00 | 6,430.00 | 4,131.09 | 357,727 |
| 2023-03-31 | 6,350.00 | 6,430.00 | 6,320.00 | 6,380.00 | 4,098.96 | 316,046 |
| 2023-03-30 | 6,430.00 | 6,500.00 | 6,300.00 | 6,400.00 | 4,111.81 | 251,989 |
| 2023-03-29 | 6,490.00 | 6,490.00 | 6,300.00 | 6,400.00 | 4,111.81 | 246,724 |
| 2023-03-28 | 6,550.00 | 6,550.00 | 6,350.00 | 6,490.00 | 4,169.64 | 242,190 |
| 2023-03-27 | 6,510.00 | 6,550.00 | 6,480.00 | 6,520.00 | 4,188.91 | 133,965 |
| 2023-03-24 | 6,530.00 | 6,540.00 | 6,420.00 | 6,500.00 | 4,176.06 | 167,749 |
| 2023-03-23 | 6,550.00 | 6,550.00 | 6,400.00 | 6,510.00 | 4,182.49 | 120,510 |
| 2023-03-22 | 6,560.00 | 6,560.00 | 6,450.00 | 6,560.00 | 4,214.61 | 100,181 |
| 2023-03-21 | 6,550.00 | 6,600.00 | 6,410.00 | 6,500.00 | 4,176.06 | 125,921 |
| 2023-03-20 | 6,600.00 | 6,600.00 | 6,450.00 | 6,470.00 | 4,156.79 | 84,532 |
| 2023-03-17 | 6,650.00 | 6,650.00 | 6,500.00 | 6,600.00 | 4,240.31 | 103,545 |
| 2023-03-16 | 6,880.00 | 6,880.00 | 6,490.00 | 6,610.00 | 4,246.73 | 277,290 |
| 2023-03-15 | 6,950.00 | 6,950.00 | 6,800.00 | 6,890.00 | 4,426.62 | 169,504 |
| 2023-03-14 | 6,940.00 | 7,000.00 | 6,620.00 | 6,800.00 | 4,368.80 | 182,812 |
| 2023-03-13 | 6,950.00 | 7,000.00 | 6,720.00 | 6,940.00 | 4,458.75 | 102,667 |
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.