Hcd Investment Producing and Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 6,290.00 | 6,300.00 | 6,080.00 | 6,250.00 | 4,015.44 | 292,500 |
| 2022-12-07 | 6,200.00 | 6,300.00 | 5,900.00 | 6,170.00 | 3,964.05 | 243,214 |
| 2022-12-06 | 6,450.00 | 6,450.00 | 6,000.00 | 6,200.00 | 3,983.32 | 213,379 |
| 2022-12-05 | 6,560.00 | 6,700.00 | 6,330.00 | 6,450.00 | 4,143.94 | 384,052 |
| 2022-12-02 | 6,220.00 | 6,400.00 | 6,100.00 | 6,330.00 | 4,066.84 | 365,186 |
| 2022-12-01 | 6,300.00 | 6,490.00 | 6,080.00 | 6,230.00 | 4,002.59 | 501,199 |
| 2022-11-30 | 6,000.00 | 6,150.00 | 5,900.00 | 6,090.00 | 3,912.65 | 408,037 |
| 2022-11-29 | 6,100.00 | 6,190.00 | 5,880.00 | 6,000.00 | 3,854.83 | 460,249 |
| 2022-11-28 | 5,700.00 | 5,900.00 | 5,700.00 | 5,880.00 | 3,777.73 | 616,005 |
| 2022-11-25 | 5,470.00 | 5,550.00 | 5,380.00 | 5,530.00 | 3,552.86 | 228,004 |
| 2022-11-24 | 5,450.00 | 5,500.00 | 5,200.00 | 5,380.00 | 3,456.49 | 438,019 |
| 2022-11-23 | 5,500.00 | 5,550.00 | 5,300.00 | 5,450.00 | 3,501.47 | 393,412 |
| 2022-11-22 | 5,300.00 | 5,850.00 | 5,300.00 | 5,500.00 | 3,533.59 | 557,797 |
| 2022-11-21 | 5,610.00 | 5,700.00 | 5,400.00 | 5,500.00 | 3,533.59 | 345,004 |
| 2022-11-18 | 5,350.00 | 5,500.00 | 5,200.00 | 5,390.00 | 3,462.92 | 460,980 |
| 2022-11-17 | 5,100.00 | 5,350.00 | 5,050.00 | 5,350.00 | 3,437.22 | 717,356 |
| 2022-11-16 | 4,520.00 | 5,180.00 | 4,520.00 | 5,000.00 | 3,212.35 | 322,481 |
| 2022-11-15 | 4,900.00 | 5,000.00 | 4,850.00 | 4,850.00 | 3,115.98 | 119,486 |
| 2022-11-14 | 5,590.00 | 5,590.00 | 5,210.00 | 5,210.00 | 3,347.27 | 113,344 |
| 2022-11-11 | 5,890.00 | 5,890.00 | 5,300.00 | 5,600.00 | 3,597.84 | 180,034 |
| 2022-11-10 | 5,990.00 | 5,990.00 | 5,540.00 | 5,540.00 | 3,559.29 | 186,176 |
| 2022-11-09 | 5,950.00 | 6,080.00 | 5,880.00 | 5,950.00 | 3,822.70 | 124,751 |
| 2022-11-08 | 5,800.00 | 5,880.00 | 5,650.00 | 5,880.00 | 3,777.73 | 85,556 |
| 2022-11-07 | 5,940.00 | 6,000.00 | 5,600.00 | 5,800.00 | 3,726.33 | 93,307 |
| 2022-11-04 | 6,100.00 | 6,100.00 | 5,680.00 | 5,940.00 | 3,816.28 | 141,131 |
| 2022-11-03 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 3,919.07 | 43,582 |
| 2022-11-02 | 6,190.00 | 6,300.00 | 6,090.00 | 6,200.00 | 3,983.32 | 207,821 |
| 2022-11-01 | 6,000.00 | 6,200.00 | 5,850.00 | 6,090.00 | 3,912.65 | 126,506 |
| 2022-10-31 | 6,100.00 | 6,100.00 | 5,750.00 | 6,000.00 | 3,854.83 | 146,689 |
| 2022-10-28 | 5,990.00 | 5,990.00 | 5,690.00 | 5,800.00 | 3,726.33 | 192,904 |
| 2022-10-27 | 5,500.00 | 5,690.00 | 5,210.00 | 5,690.00 | 3,655.66 | 109,102 |
| 2022-10-26 | 5,980.00 | 5,980.00 | 5,400.00 | 5,490.00 | 3,527.17 | 265,005 |
| 2022-10-25 | 6,000.00 | 6,200.00 | 5,580.00 | 5,800.00 | 3,726.33 | 261,056 |
| 2022-10-24 | 6,200.00 | 6,540.00 | 6,000.00 | 6,000.00 | 3,854.83 | 194,659 |
| 2022-10-21 | 6,910.00 | 6,910.00 | 6,450.00 | 6,450.00 | 4,143.94 | 188,809 |
| 2022-10-20 | 6,900.00 | 7,000.00 | 6,800.00 | 6,930.00 | 4,452.32 | 68,591 |
| 2022-10-19 | 7,000.00 | 7,000.00 | 6,880.00 | 6,950.00 | 4,465.17 | 157,511 |
| 2022-10-18 | 7,150.00 | 7,150.00 | 6,900.00 | 6,980.00 | 4,484.45 | 228,150 |
| 2022-10-17 | 7,150.00 | 7,150.00 | 6,800.00 | 7,000.00 | 4,497.30 | 81,022 |
| 2022-10-14 | 7,360.00 | 7,360.00 | 7,000.00 | 7,180.00 | 4,612.94 | 148,736 |
| 2022-10-13 | 7,200.00 | 7,590.00 | 6,930.00 | 7,100.00 | 4,561.54 | 189,101 |
| 2022-10-12 | 7,000.00 | 7,200.00 | 6,700.00 | 7,100.00 | 4,561.54 | 260,471 |
| 2022-10-11 | 7,100.00 | 7,100.00 | 6,700.00 | 6,760.00 | 4,343.10 | 125,921 |
| 2022-10-10 | 6,500.00 | 7,130.00 | 6,500.00 | 7,130.00 | 4,580.82 | 153,416 |
| 2022-10-07 | 6,940.00 | 6,950.00 | 6,550.00 | 6,670.00 | 4,285.28 | 182,081 |
| 2022-10-06 | 7,440.00 | 7,440.00 | 6,910.00 | 7,000.00 | 4,497.30 | 232,391 |
| 2022-10-05 | 6,900.00 | 7,270.00 | 6,800.00 | 7,270.00 | 4,670.76 | 610,447 |
| 2022-10-04 | 7,000.00 | 7,000.00 | 6,400.00 | 6,800.00 | 4,368.80 | 122,996 |
| 2022-10-03 | 7,310.00 | 7,310.00 | 6,800.00 | 6,800.00 | 4,368.80 | 97,110 |
| 2022-09-30 | 7,300.00 | 7,300.00 | 6,820.00 | 7,300.00 | 4,690.04 | 208,260 |
| 2022-09-29 | 7,820.00 | 7,820.00 | 6,810.00 | 7,320.00 | 4,702.89 | 267,052 |
| 2022-09-28 | 7,700.00 | 7,800.00 | 7,320.00 | 7,320.00 | 4,702.89 | 83,947 |
| 2022-09-27 | 8,000.00 | 8,000.00 | 7,750.00 | 7,870.00 | 5,056.25 | 47,092 |
| 2022-09-26 | 8,000.00 | 8,190.00 | 7,650.00 | 7,750.00 | 4,979.15 | 86,141 |
| 2022-09-23 | 7,900.00 | 8,100.00 | 7,810.00 | 7,990.00 | 5,133.34 | 181,057 |
| 2022-09-22 | 7,860.00 | 8,000.00 | 7,720.00 | 8,000.00 | 5,139.77 | 200,655 |
| 2022-09-21 | 7,860.00 | 7,860.00 | 7,700.00 | 7,860.00 | 5,049.82 | 123,727 |
| 2022-09-20 | 7,350.00 | 7,860.00 | 7,040.00 | 7,860.00 | 5,049.82 | 279,191 |
| 2022-09-19 | 7,900.00 | 7,900.00 | 7,310.00 | 7,350.00 | 4,722.16 | 200,655 |
| 2022-09-16 | 7,720.00 | 8,060.00 | 7,720.00 | 7,850.00 | 5,043.40 | 111,296 |
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.