Hcd Investment Producing and Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 7,340.00 | 7,400.00 | 6,920.00 | 7,400.00 | 4,754.28 | 970,807 |
| 2022-06-21 | 6,920.00 | 7,010.00 | 6,920.00 | 6,920.00 | 4,445.90 | 531,326 |
| 2022-06-20 | 7,990.00 | 7,990.00 | 7,440.00 | 7,440.00 | 4,779.98 | 283,579 |
| 2022-06-17 | 8,100.00 | 8,400.00 | 8,000.00 | 8,000.00 | 5,139.77 | 302,591 |
| 2022-06-16 | 8,610.00 | 8,800.00 | 8,300.00 | 8,600.00 | 5,525.25 | 746,606 |
| 2022-06-15 | 9,500.00 | 9,500.00 | 8,570.00 | 8,570.00 | 5,505.98 | 535,275 |
| 2022-06-14 | 9,100.00 | 9,900.00 | 8,920.00 | 9,210.00 | 5,917.16 | 456,154 |
| 2022-06-13 | 9,750.00 | 10,000.00 | 9,580.00 | 9,580.00 | 6,154.87 | 614,542 |
| 2022-06-10 | 10,400.00 | 10,400.00 | 10,050.00 | 10,300.00 | 6,617.45 | 385,222 |
| 2022-06-09 | 10,250.00 | 10,450.00 | 10,150.00 | 10,400.00 | 6,681.70 | 398,385 |
| 2022-06-08 | 10,350.00 | 10,500.00 | 10,250.00 | 10,400.00 | 6,681.70 | 366,795 |
| 2022-06-07 | 10,300.00 | 10,550.00 | 9,700.00 | 10,350.00 | 6,649.57 | 647,449 |
| 2022-06-06 | 10,700.00 | 10,800.00 | 10,350.00 | 10,350.00 | 6,649.57 | 535,129 |
| 2022-06-03 | 10,950.00 | 10,950.00 | 10,450.00 | 10,600.00 | 6,810.19 | 440,944 |
| 2022-06-02 | 10,900.00 | 11,100.00 | 10,750.00 | 11,000.00 | 7,067.18 | 370,159 |
| 2022-06-01 | 10,950.00 | 11,150.00 | 10,900.00 | 11,100.00 | 7,131.43 | 204,457 |
| 2022-05-31 | 11,250.00 | 11,400.00 | 11,000.00 | 11,300.00 | 7,259.92 | 401,456 |
| 2022-05-30 | 11,000.00 | 11,050.00 | 10,850.00 | 11,000.00 | 7,067.18 | 405,405 |
| 2022-05-27 | 10,950.00 | 11,200.00 | 10,750.00 | 11,000.00 | 7,067.18 | 507,341 |
| 2022-05-26 | 11,100.00 | 11,100.00 | 10,800.00 | 10,900.00 | 7,002.93 | 397,361 |
| 2022-05-25 | 10,900.00 | 11,200.00 | 10,800.00 | 11,000.00 | 7,067.18 | 601,380 |
| 2022-05-24 | 11,000.00 | 11,000.00 | 10,500.00 | 10,900.00 | 7,002.93 | 251,989 |
| 2022-05-23 | 11,100.00 | 11,100.00 | 10,600.00 | 11,000.00 | 7,067.18 | 352,609 |
| 2022-05-20 | 10,800.00 | 11,200.00 | 10,750.00 | 11,100.00 | 7,131.43 | 492,716 |
| 2022-05-19 | 10,750.00 | 11,200.00 | 10,750.00 | 11,100.00 | 7,131.43 | 498,712 |
| 2022-05-18 | 11,100.00 | 11,400.00 | 10,850.00 | 11,300.00 | 7,259.92 | 610,301 |
| 2022-05-17 | 10,550.00 | 11,000.00 | 10,200.00 | 11,000.00 | 7,067.18 | 768,982 |
| 2022-05-16 | 10,400.00 | 10,750.00 | 10,350.00 | 10,600.00 | 6,810.19 | 397,069 |
| 2022-05-13 | 11,100.00 | 11,100.00 | 10,350.00 | 10,350.00 | 6,649.57 | 292,646 |
| 2022-05-12 | 11,400.00 | 11,400.00 | 10,450.00 | 11,100.00 | 7,131.43 | 535,567 |
| 2022-05-11 | 10,550.00 | 11,200.00 | 10,000.00 | 11,200.00 | 7,195.67 | 566,865 |
| 2022-05-10 | 10,550.00 | 11,000.00 | 10,550.00 | 10,550.00 | 6,778.07 | 618,345 |
| 2022-05-09 | 11,550.00 | 12,300.00 | 11,300.00 | 11,300.00 | 7,259.92 | 504,416 |
| 2022-05-06 | 12,350.00 | 12,750.00 | 11,950.00 | 12,100.00 | 7,773.90 | 468,731 |
| 2022-05-05 | 13,200.00 | 13,200.00 | 12,400.00 | 12,800.00 | 8,223.63 | 269,831 |
| 2022-05-04 | 13,350.00 | 13,350.00 | 12,550.00 | 13,000.00 | 8,352.12 | 379,080 |
| 2022-04-29 | 12,850.00 | 13,400.00 | 12,800.00 | 13,200.00 | 8,480.62 | 552,679 |
| 2022-04-28 | 13,250.00 | 13,300.00 | 12,900.00 | 13,150.00 | 8,448.49 | 237,364 |
| 2022-04-27 | 12,900.00 | 13,300.00 | 12,800.00 | 13,250.00 | 8,512.74 | 464,344 |
| 2022-04-26 | 12,000.00 | 13,300.00 | 11,650.00 | 13,300.00 | 8,544.86 | 597,285 |
| 2022-04-25 | 13,250.00 | 13,250.00 | 12,500.00 | 12,500.00 | 8,030.89 | 778,781 |
| 2022-04-22 | 13,300.00 | 13,600.00 | 12,900.00 | 13,400.00 | 8,609.11 | 588,656 |
| 2022-04-21 | 13,300.00 | 13,300.00 | 12,500.00 | 13,250.00 | 8,512.74 | 695,126 |
| 2022-04-20 | 13,300.00 | 13,700.00 | 13,200.00 | 13,400.00 | 8,609.11 | 656,370 |
| 2022-04-19 | 13,050.00 | 13,500.00 | 13,000.00 | 13,300.00 | 8,544.86 | 596,554 |
| 2022-04-18 | 13,850.00 | 13,850.00 | 12,950.00 | 13,100.00 | 8,416.37 | 959,546 |
| 2022-04-15 | 13,600.00 | 14,000.00 | 13,400.00 | 13,900.00 | 8,930.35 | 609,570 |
| 2022-04-14 | 13,750.00 | 13,850.00 | 13,250.00 | 13,800.00 | 8,866.10 | 654,907 |
| 2022-04-13 | 12,800.00 | 13,600.00 | 12,400.00 | 13,600.00 | 8,737.60 | 966,859 |
| 2022-04-12 | 13,000.00 | 13,300.00 | 12,350.00 | 12,800.00 | 8,223.63 | 1,070,111 |
| 2022-04-08 | 13,500.00 | 13,700.00 | 13,200.00 | 13,200.00 | 8,480.62 | 1,373,141 |
| 2022-04-07 | 14,300.00 | 14,650.00 | 13,700.00 | 13,700.00 | 8,801.85 | 1,633,027 |
| 2022-04-06 | 14,550.00 | 14,800.00 | 14,250.00 | 14,400.00 | 9,251.58 | 1,027,114 |
| 2022-04-05 | 14,550.00 | 14,900.00 | 14,550.00 | 14,650.00 | 9,412.20 | 605,475 |
| 2022-04-04 | 15,000.00 | 15,100.00 | 14,700.00 | 14,900.00 | 9,572.82 | 1,054,901 |
| 2022-04-01 | 14,600.00 | 15,000.00 | 14,400.00 | 15,000.00 | 9,637.06 | 1,429,155 |
| 2022-03-31 | 14,500.00 | 14,650.00 | 14,400.00 | 14,600.00 | 9,380.08 | 723,352 |
| 2022-03-30 | 14,450.00 | 14,750.00 | 14,200.00 | 14,500.00 | 9,315.83 | 1,374,896 |
| 2022-03-29 | 14,250.00 | 14,900.00 | 14,250.00 | 14,700.00 | 9,444.32 | 1,182,139 |
| 2022-03-28 | 14,550.00 | 14,800.00 | 14,400.00 | 14,400.00 | 9,251.58 | 1,085,760 |
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.