Hcd Investment Producing and Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 7,000.00 | 7,000.00 | 6,900.00 | 6,950.00 | 4,465.17 | 200,362 |
| 2023-03-09 | 7,000.00 | 7,000.00 | 6,950.00 | 7,000.00 | 4,497.30 | 212,794 |
| 2023-03-08 | 7,150.00 | 7,150.00 | 6,900.00 | 6,970.00 | 4,478.02 | 156,926 |
| 2023-03-07 | 7,200.00 | 7,500.00 | 7,100.00 | 7,200.00 | 4,625.79 | 331,695 |
| 2023-03-06 | 7,650.00 | 7,650.00 | 7,450.00 | 7,500.00 | 4,818.53 | 128,554 |
| 2023-03-03 | 7,650.00 | 7,700.00 | 7,500.00 | 7,600.00 | 4,882.78 | 220,399 |
| 2023-03-02 | 7,650.00 | 7,680.00 | 7,540.00 | 7,650.00 | 4,914.90 | 132,502 |
| 2023-03-01 | 7,600.00 | 7,650.00 | 7,500.00 | 7,650.00 | 4,914.90 | 243,652 |
| 2023-02-28 | 7,650.00 | 7,700.00 | 7,450.00 | 7,640.00 | 4,908.48 | 109,102 |
| 2023-02-27 | 7,500.00 | 7,650.00 | 7,400.00 | 7,650.00 | 4,914.90 | 177,109 |
| 2023-02-24 | 7,600.00 | 7,800.00 | 7,500.00 | 7,750.00 | 4,979.15 | 76,635 |
| 2023-02-23 | 7,700.00 | 7,810.00 | 7,310.00 | 7,700.00 | 4,947.03 | 173,160 |
| 2023-02-22 | 7,800.00 | 7,900.00 | 7,600.00 | 7,810.00 | 5,017.70 | 274,804 |
| 2023-02-21 | 7,980.00 | 8,050.00 | 7,810.00 | 7,980.00 | 5,126.92 | 217,912 |
| 2023-02-20 | 7,600.00 | 7,960.00 | 7,500.00 | 7,960.00 | 5,114.07 | 375,131 |
| 2023-02-17 | 7,600.00 | 7,640.00 | 7,400.00 | 7,580.00 | 4,869.93 | 217,474 |
| 2023-02-16 | 7,500.00 | 7,600.00 | 7,350.00 | 7,590.00 | 4,876.35 | 255,499 |
| 2023-02-15 | 7,200.00 | 7,500.00 | 7,130.00 | 7,460.00 | 4,792.83 | 399,116 |
| 2023-02-14 | 7,300.00 | 7,300.00 | 7,070.00 | 7,300.00 | 4,690.04 | 300,105 |
| 2023-02-13 | 7,440.00 | 7,440.00 | 7,050.00 | 7,300.00 | 4,690.04 | 155,171 |
| 2023-02-10 | 7,450.00 | 7,550.00 | 7,280.00 | 7,440.00 | 4,779.98 | 231,367 |
| 2023-02-09 | 7,300.00 | 7,490.00 | 7,200.00 | 7,450.00 | 4,786.41 | 278,606 |
| 2023-02-08 | 7,400.00 | 7,400.00 | 7,110.00 | 7,390.00 | 4,747.86 | 317,216 |
| 2023-02-07 | 7,500.00 | 7,500.00 | 7,230.00 | 7,310.00 | 4,696.46 | 241,459 |
| 2023-02-06 | 7,250.00 | 7,380.00 | 7,100.00 | 7,360.00 | 4,728.59 | 431,145 |
| 2023-02-03 | 7,440.00 | 7,440.00 | 7,120.00 | 7,250.00 | 4,657.91 | 266,321 |
| 2023-02-02 | 7,250.00 | 7,400.00 | 7,000.00 | 7,370.00 | 4,735.01 | 402,480 |
| 2023-02-01 | 7,530.00 | 7,550.00 | 7,200.00 | 7,300.00 | 4,690.04 | 417,982 |
| 2023-01-31 | 7,400.00 | 7,540.00 | 7,110.00 | 7,530.00 | 4,837.81 | 311,951 |
| 2023-01-30 | 7,220.00 | 7,400.00 | 7,060.00 | 7,400.00 | 4,754.28 | 466,245 |
| 2023-01-27 | 7,110.00 | 7,450.00 | 7,100.00 | 7,220.00 | 4,638.64 | 281,970 |
| 2023-01-19 | 6,900.00 | 7,190.00 | 6,700.00 | 7,080.00 | 4,548.69 | 283,286 |
| 2023-01-18 | 6,500.00 | 6,900.00 | 6,400.00 | 6,860.00 | 4,407.35 | 356,996 |
| 2023-01-17 | 6,190.00 | 6,590.00 | 6,180.00 | 6,500.00 | 4,176.06 | 371,475 |
| 2023-01-16 | 6,110.00 | 6,250.00 | 6,010.00 | 6,190.00 | 3,976.89 | 170,674 |
| 2023-01-13 | 6,210.00 | 6,300.00 | 6,100.00 | 6,190.00 | 3,976.89 | 205,920 |
| 2023-01-12 | 6,390.00 | 6,390.00 | 6,100.00 | 6,190.00 | 3,976.89 | 170,820 |
| 2023-01-11 | 6,340.00 | 6,400.00 | 6,150.00 | 6,290.00 | 4,041.14 | 487,744 |
| 2023-01-10 | 6,250.00 | 6,340.00 | 6,150.00 | 6,250.00 | 4,015.44 | 277,144 |
| 2023-01-09 | 6,030.00 | 6,370.00 | 6,030.00 | 6,200.00 | 3,983.32 | 439,627 |
| 2023-01-06 | 5,860.00 | 6,050.00 | 5,860.00 | 5,960.00 | 3,829.13 | 213,817 |
| 2023-01-05 | 5,800.00 | 5,860.00 | 5,710.00 | 5,860.00 | 3,764.88 | 186,322 |
| 2023-01-04 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 3,662.08 | 266,906 |
| 2023-01-03 | 5,400.00 | 5,490.00 | 5,200.00 | 5,480.00 | 3,520.74 | 171,990 |
| 2022-12-30 | 5,450.00 | 5,450.00 | 5,300.00 | 5,300.00 | 3,405.10 | 57,330 |
| 2022-12-29 | 5,390.00 | 5,410.00 | 5,240.00 | 5,410.00 | 3,475.77 | 56,452 |
| 2022-12-28 | 5,450.00 | 5,450.00 | 5,300.00 | 5,410.00 | 3,475.77 | 97,695 |
| 2022-12-27 | 5,520.00 | 5,520.00 | 5,100.00 | 5,400.00 | 3,469.34 | 177,255 |
| 2022-12-26 | 5,790.00 | 5,790.00 | 5,400.00 | 5,400.00 | 3,469.34 | 89,066 |
| 2022-12-23 | 5,910.00 | 5,910.00 | 5,700.00 | 5,800.00 | 3,726.33 | 37,879 |
| 2022-12-22 | 6,050.00 | 6,050.00 | 5,720.00 | 5,920.00 | 3,803.43 | 113,051 |
| 2022-12-21 | 6,030.00 | 6,100.00 | 5,680.00 | 5,900.00 | 3,790.58 | 212,794 |
| 2022-12-20 | 6,100.00 | 6,140.00 | 5,800.00 | 6,030.00 | 3,874.10 | 139,522 |
| 2022-12-19 | 6,100.00 | 6,150.00 | 6,000.00 | 6,100.00 | 3,919.07 | 208,260 |
| 2022-12-16 | 5,900.00 | 6,080.00 | 5,900.00 | 6,080.00 | 3,906.22 | 154,294 |
| 2022-12-15 | 6,100.00 | 6,180.00 | 6,000.00 | 6,080.00 | 3,906.22 | 237,071 |
| 2022-12-14 | 6,190.00 | 6,190.00 | 6,100.00 | 6,150.00 | 3,951.20 | 233,269 |
| 2022-12-13 | 6,130.00 | 6,190.00 | 5,800.00 | 6,150.00 | 3,951.20 | 300,544 |
| 2022-12-12 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 3,983.32 | 192,757 |
| 2022-12-09 | 6,250.00 | 6,280.00 | 6,000.00 | 6,200.00 | 3,983.32 | 169,650 |
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.