Hcd Investment Producing and Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 7,720.00 | 8,060.00 | 7,720.00 | 7,850.00 | 5,043.40 | 111,296 |
| 2022-09-15 | 7,790.00 | 7,900.00 | 7,700.00 | 7,720.00 | 4,959.88 | 105,739 |
| 2022-09-14 | 7,780.00 | 7,790.00 | 7,600.00 | 7,770.00 | 4,992.00 | 110,272 |
| 2022-09-13 | 7,910.00 | 7,990.00 | 7,820.00 | 7,910.00 | 5,081.94 | 165,847 |
| 2022-09-12 | 8,000.00 | 8,000.00 | 7,810.00 | 7,960.00 | 5,114.07 | 77,220 |
| 2022-09-09 | 8,000.00 | 8,040.00 | 7,800.00 | 7,950.00 | 5,107.64 | 106,177 |
| 2022-09-08 | 8,030.00 | 8,030.00 | 7,510.00 | 8,000.00 | 5,139.77 | 271,586 |
| 2022-09-07 | 8,170.00 | 8,170.00 | 7,810.00 | 8,030.00 | 5,159.04 | 187,200 |
| 2022-09-06 | 8,190.00 | 8,280.00 | 8,050.00 | 8,170.00 | 5,248.99 | 356,996 |
| 2022-09-05 | 8,140.00 | 8,270.00 | 8,050.00 | 8,190.00 | 5,261.84 | 300,982 |
| 2022-08-31 | 8,020.00 | 8,150.00 | 8,010.00 | 8,140.00 | 5,229.71 | 104,130 |
| 2022-08-30 | 8,300.00 | 8,300.00 | 8,100.00 | 8,140.00 | 5,229.71 | 214,987 |
| 2022-08-29 | 8,400.00 | 8,400.00 | 8,000.00 | 8,100.00 | 5,204.01 | 328,331 |
| 2022-08-26 | 8,550.00 | 8,600.00 | 8,400.00 | 8,500.00 | 5,461.00 | 241,166 |
| 2022-08-25 | 8,400.00 | 8,500.00 | 8,350.00 | 8,500.00 | 5,461.00 | 285,919 |
| 2022-08-24 | 8,390.00 | 8,490.00 | 8,360.00 | 8,400.00 | 5,396.76 | 211,916 |
| 2022-08-23 | 8,200.00 | 8,390.00 | 8,100.00 | 8,390.00 | 5,390.33 | 448,695 |
| 2022-08-22 | 8,300.00 | 8,580.00 | 8,200.00 | 8,340.00 | 5,358.21 | 271,879 |
| 2022-08-19 | 8,500.00 | 8,600.00 | 8,360.00 | 8,520.00 | 5,473.85 | 414,180 |
| 2022-08-18 | 8,900.00 | 8,900.00 | 8,500.00 | 8,600.00 | 5,525.25 | 477,652 |
| 2022-08-17 | 9,080.00 | 9,080.00 | 8,760.00 | 8,900.00 | 5,717.99 | 634,579 |
| 2022-08-16 | 9,120.00 | 9,120.00 | 8,800.00 | 9,010.00 | 5,788.66 | 819,292 |
| 2022-08-15 | 8,980.00 | 9,000.00 | 8,700.00 | 9,000.00 | 5,782.24 | 1,226,306 |
| 2022-08-12 | 8,800.00 | 8,950.00 | 8,570.00 | 8,880.00 | 5,705.14 | 700,537 |
| 2022-08-11 | 9,000.00 | 9,050.00 | 8,700.00 | 8,800.00 | 5,653.74 | 866,677 |
| 2022-08-10 | 8,870.00 | 9,100.00 | 8,860.00 | 9,000.00 | 5,782.24 | 1,068,356 |
| 2022-08-09 | 8,730.00 | 8,880.00 | 8,630.00 | 8,870.00 | 5,698.72 | 1,032,525 |
| 2022-08-08 | 8,400.00 | 8,550.00 | 8,250.00 | 8,530.00 | 5,480.28 | 982,361 |
| 2022-08-05 | 8,590.00 | 8,590.00 | 8,360.00 | 8,400.00 | 5,396.76 | 519,041 |
| 2022-08-04 | 8,600.00 | 8,620.00 | 8,430.00 | 8,590.00 | 5,518.83 | 576,517 |
| 2022-08-03 | 8,550.00 | 8,650.00 | 8,500.00 | 8,590.00 | 5,518.83 | 497,542 |
| 2022-08-02 | 8,400.00 | 8,550.00 | 8,400.00 | 8,550.00 | 5,493.13 | 589,972 |
| 2022-08-01 | 8,350.00 | 8,400.00 | 8,250.00 | 8,400.00 | 5,396.76 | 520,504 |
| 2022-07-29 | 8,490.00 | 8,500.00 | 8,020.00 | 8,250.00 | 5,300.38 | 547,560 |
| 2022-07-28 | 8,800.00 | 8,850.00 | 8,410.00 | 8,450.00 | 5,428.88 | 749,531 |
| 2022-07-27 | 8,500.00 | 8,870.00 | 8,260.00 | 8,600.00 | 5,525.25 | 620,392 |
| 2022-07-26 | 8,950.00 | 8,950.00 | 8,720.00 | 8,860.00 | 5,692.29 | 385,661 |
| 2022-07-25 | 9,000.00 | 9,080.00 | 8,800.00 | 8,980.00 | 5,769.39 | 562,039 |
| 2022-07-22 | 8,980.00 | 9,200.00 | 8,800.00 | 9,000.00 | 5,782.24 | 1,152,742 |
| 2022-07-21 | 9,200.00 | 9,200.00 | 8,800.00 | 8,980.00 | 5,769.39 | 1,063,822 |
| 2022-07-20 | 9,450.00 | 9,450.00 | 9,100.00 | 9,320.00 | 5,987.83 | 765,765 |
| 2022-07-19 | 9,100.00 | 9,150.00 | 8,900.00 | 9,080.00 | 5,833.64 | 628,582 |
| 2022-07-18 | 8,900.00 | 9,120.00 | 8,890.00 | 8,980.00 | 5,769.39 | 848,104 |
| 2022-07-15 | 8,920.00 | 8,980.00 | 8,650.00 | 8,900.00 | 5,717.99 | 393,412 |
| 2022-07-14 | 8,730.00 | 8,950.00 | 8,570.00 | 8,900.00 | 5,717.99 | 658,564 |
| 2022-07-13 | 8,750.00 | 8,850.00 | 8,740.00 | 8,820.00 | 5,666.59 | 812,565 |
| 2022-07-12 | 8,450.00 | 8,770.00 | 8,350.00 | 8,750.00 | 5,621.62 | 810,664 |
| 2022-07-11 | 8,300.00 | 8,400.00 | 8,100.00 | 8,380.00 | 5,383.91 | 545,951 |
| 2022-07-08 | 8,250.00 | 8,400.00 | 8,200.00 | 8,280.00 | 5,319.66 | 552,679 |
| 2022-07-07 | 8,150.00 | 8,200.00 | 7,990.00 | 8,200.00 | 5,268.26 | 430,852 |
| 2022-07-06 | 7,890.00 | 8,300.00 | 7,830.00 | 8,100.00 | 5,204.01 | 134,842 |
| 2022-07-05 | 8,350.00 | 8,400.00 | 8,100.00 | 8,250.00 | 5,300.38 | 513,922 |
| 2022-07-04 | 8,100.00 | 8,190.00 | 7,850.00 | 7,950.00 | 5,107.64 | 230,636 |
| 2022-07-01 | 8,050.00 | 8,100.00 | 7,540.00 | 7,850.00 | 5,043.40 | 551,947 |
| 2022-06-30 | 8,420.00 | 8,650.00 | 8,100.00 | 8,100.00 | 5,204.01 | 311,512 |
| 2022-06-29 | 8,790.00 | 8,790.00 | 8,180.00 | 8,300.00 | 5,332.51 | 504,709 |
| 2022-06-28 | 8,760.00 | 8,850.00 | 8,500.00 | 8,790.00 | 5,647.32 | 498,712 |
| 2022-06-27 | 8,600.00 | 8,700.00 | 8,110.00 | 8,620.00 | 5,538.10 | 639,551 |
| 2022-06-24 | 8,300.00 | 8,460.00 | 8,000.00 | 8,390.00 | 5,390.33 | 1,007,077 |
| 2022-06-23 | 7,560.00 | 7,910.00 | 7,450.00 | 7,910.00 | 5,081.94 | 757,867 |
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.