Hcd Investment Producing and Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6,580.00 | 6,580.00 | 6,310.00 | 6,390.00 | 6,390.00 | 21,800 |
| 2026-07-20 | 6,500.00 | 6,590.00 | 6,400.00 | 6,590.00 | 6,590.00 | 16,000 |
| 2026-07-17 | 6,500.00 | 6,690.00 | 6,500.00 | 6,690.00 | 6,690.00 | 16,600 |
| 2026-07-16 | 6,600.00 | 6,600.00 | 6,180.00 | 6,600.00 | 6,600.00 | 35,800 |
| 2026-07-15 | 6,680.00 | 6,680.00 | 6,320.00 | 6,640.00 | 6,640.00 | 25,800 |
| 2026-07-14 | 6,650.00 | 6,680.00 | 6,490.00 | 6,680.00 | 6,680.00 | 34,100 |
| 2026-07-13 | 6,620.00 | 6,620.00 | 6,600.00 | 6,620.00 | 6,620.00 | 9,200 |
| 2026-07-10 | 6,650.00 | 6,690.00 | 6,650.00 | 6,690.00 | 6,690.00 | 2,900 |
| 2026-07-09 | 6,650.00 | 6,700.00 | 6,650.00 | 6,700.00 | 6,700.00 | 6,100 |
| 2026-07-08 | 6,720.00 | 6,750.00 | 6,600.00 | 6,750.00 | 6,750.00 | 22,400 |
| 2026-07-07 | 6,700.00 | 6,720.00 | 6,610.00 | 6,720.00 | 6,720.00 | 32,800 |
| 2026-07-06 | 6,700.00 | 6,800.00 | 6,610.00 | 6,780.00 | 6,780.00 | 4,500 |
| 2026-07-03 | 6,850.00 | 6,850.00 | 6,650.00 | 6,790.00 | 6,790.00 | 17,100 |
| 2026-07-02 | 6,800.00 | 6,800.00 | 6,720.00 | 6,800.00 | 6,800.00 | 10,800 |
| 2026-07-01 | 6,880.00 | 6,880.00 | 6,800.00 | 6,800.00 | 6,800.00 | 12,300 |
| 2026-06-30 | 6,800.00 | 6,880.00 | 6,730.00 | 6,880.00 | 6,880.00 | 14,900 |
| 2026-06-29 | 6,920.00 | 6,920.00 | 6,900.00 | 6,900.00 | 6,900.00 | 800 |
| 2026-06-26 | 6,900.00 | 6,940.00 | 6,890.00 | 6,910.00 | 6,910.00 | 10,000 |
| 2026-06-25 | 6,900.00 | 6,900.00 | 6,810.00 | 6,900.00 | 6,900.00 | 29,700 |
| 2026-06-24 | 6,900.00 | 6,950.00 | 6,600.00 | 6,950.00 | 6,950.00 | 8,000 |
| 2026-06-23 | 6,910.00 | 6,950.00 | 6,870.00 | 6,950.00 | 6,950.00 | 2,800 |
| 2026-06-22 | 6,900.00 | 6,980.00 | 6,900.00 | 6,980.00 | 6,980.00 | 3,500 |
| 2026-06-19 | 6,910.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 12,700 |
| 2026-06-18 | 7,010.00 | 7,020.00 | 6,900.00 | 7,020.00 | 7,020.00 | 26,300 |
| 2026-06-17 | 7,030.00 | 7,030.00 | 6,900.00 | 7,010.00 | 7,010.00 | 34,300 |
| 2026-06-16 | 7,020.00 | 7,020.00 | 6,980.00 | 7,020.00 | 7,020.00 | 18,100 |
| 2026-06-15 | 6,980.00 | 7,090.00 | 6,810.00 | 7,020.00 | 7,020.00 | 52,400 |
| 2026-06-12 | 7,010.00 | 7,010.00 | 6,790.00 | 6,990.00 | 6,990.00 | 12,200 |
| 2026-06-11 | 6,980.00 | 6,980.00 | 6,850.00 | 6,950.00 | 6,950.00 | 19,900 |
| 2026-06-10 | 6,990.00 | 7,000.00 | 6,920.00 | 6,980.00 | 6,980.00 | 22,500 |
| 2026-06-09 | 7,010.00 | 7,020.00 | 6,900.00 | 6,990.00 | 6,990.00 | 41,310 |
| 2026-06-08 | 7,080.00 | 7,080.00 | 6,900.00 | 7,010.00 | 7,010.00 | 11,250 |
| 2026-06-05 | 7,100.00 | 7,150.00 | 6,950.00 | 7,010.00 | 7,010.00 | 222,142 |
| 2026-06-04 | 6,700.00 | 7,100.00 | 6,260.00 | 7,010.00 | 7,010.00 | 267,500 |
| 2026-06-03 | 6,610.00 | 6,740.00 | 6,520.00 | 6,730.00 | 6,730.00 | 71,400 |
| 2026-06-02 | 6,600.00 | 6,750.00 | 6,500.00 | 6,740.00 | 6,740.00 | 37,300 |
| 2026-06-01 | 6,600.00 | 6,680.00 | 6,570.00 | 6,680.00 | 6,680.00 | 123,600 |
| 2026-05-29 | 6,670.00 | 6,690.00 | 6,510.00 | 6,690.00 | 6,690.00 | 85,200 |
| 2026-05-28 | 6,600.00 | 6,710.00 | 6,500.00 | 6,670.00 | 6,670.00 | 92,400 |
| 2026-05-27 | 6,720.00 | 6,720.00 | 6,500.00 | 6,600.00 | 6,600.00 | 35,900 |
| 2026-05-26 | 6,600.00 | 6,750.00 | 6,590.00 | 6,720.00 | 6,720.00 | 303,000 |
| 2026-05-25 | 6,490.00 | 6,590.00 | 6,440.00 | 6,590.00 | 6,590.00 | 205,500 |
| 2026-05-22 | 6,272.00 | 6,440.00 | 6,232.00 | 6,440.00 | 6,440.00 | 105,625 |
| 2026-05-21 | 6,296.00 | 6,304.00 | 6,240.00 | 6,280.00 | 6,280.00 | 156,875 |
| 2026-05-20 | 6,328.00 | 6,328.00 | 6,160.00 | 6,296.00 | 6,296.00 | 57,875 |
| 2026-05-19 | 6,320.00 | 6,320.00 | 6,256.00 | 6,320.00 | 6,320.00 | 9,875 |
| 2026-05-18 | 6,320.00 | 6,320.00 | 6,256.00 | 6,320.00 | 6,320.00 | 5,875 |
| 2026-05-15 | 6,240.00 | 6,320.00 | 6,200.00 | 6,320.00 | 6,320.00 | 42,625 |
| 2026-05-14 | 6,296.00 | 6,320.00 | 6,248.00 | 6,320.00 | 6,320.00 | 8,750 |
| 2026-05-13 | 6,360.00 | 6,384.00 | 6,256.00 | 6,304.00 | 6,304.00 | 48,125 |
| 2026-05-12 | 6,368.00 | 6,368.00 | 6,272.00 | 6,360.00 | 6,360.00 | 8,750 |
| 2026-05-11 | 6,360.00 | 6,360.00 | 6,248.00 | 6,360.00 | 6,360.00 | 9,000 |
| 2026-05-08 | 6,376.00 | 6,376.00 | 6,272.00 | 6,360.00 | 6,360.00 | 6,250 |
| 2026-05-07 | 6,408.00 | 6,424.00 | 6,256.00 | 6,384.00 | 6,384.00 | 10,250 |
| 2026-05-06 | 6,320.00 | 6,392.00 | 6,240.00 | 6,392.00 | 6,392.00 | 26,000 |
| 2026-05-05 | 6,400.00 | 6,400.00 | 6,240.00 | 6,280.00 | 6,280.00 | 253,125 |
| 2026-05-04 | 8,000.00 | 8,000.00 | 7,990.00 | 8,000.00 | 6,400.00 | 5,893 |
| 2026-04-29 | 7,870.00 | 8,050.00 | 7,860.00 | 8,040.00 | 6,432.00 | 86,256 |
| 2026-04-28 | 7,810.00 | 7,880.00 | 7,600.00 | 7,870.00 | 6,296.00 | 462,257 |
| 2026-04-24 | 7,870.00 | 7,990.00 | 7,800.00 | 7,990.00 | 6,392.00 | 34,481 |
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.