Hcd Investment Producing and Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 15,000.00 | 15,050.00 | 14,650.00 | 14,750.00 | 9,476.45 | 946,676 |
| 2022-03-24 | 14,850.00 | 15,100.00 | 14,500.00 | 14,900.00 | 9,572.82 | 1,277,786 |
| 2022-03-23 | 14,300.00 | 14,900.00 | 14,200.00 | 14,800.00 | 9,508.57 | 1,676,902 |
| 2022-03-22 | 15,000.00 | 15,000.00 | 14,350.00 | 14,400.00 | 9,251.58 | 2,987,887 |
| 2022-03-21 | 14,800.00 | 15,450.00 | 14,650.00 | 15,000.00 | 9,637.06 | 1,778,546 |
| 2022-03-18 | 15,650.00 | 15,650.00 | 15,000.00 | 15,050.00 | 9,669.19 | 2,238,795 |
| 2022-03-17 | 14,200.00 | 15,050.00 | 14,200.00 | 15,050.00 | 9,669.19 | 5,566,128 |
| 2022-03-16 | 13,900.00 | 14,150.00 | 13,750.00 | 14,100.00 | 9,058.84 | 1,444,511 |
| 2022-03-15 | 13,700.00 | 13,750.00 | 13,400.00 | 13,750.00 | 8,833.97 | 340,470 |
| 2022-03-14 | 13,500.00 | 13,850.00 | 13,100.00 | 13,700.00 | 8,801.85 | 655,785 |
| 2022-03-11 | 13,600.00 | 13,800.00 | 13,500.00 | 13,750.00 | 8,833.97 | 818,269 |
| 2022-03-10 | 13,650.00 | 14,200.00 | 13,450.00 | 13,500.00 | 8,673.36 | 1,191,060 |
| 2022-03-09 | 13,600.00 | 13,700.00 | 12,750.00 | 13,550.00 | 8,705.48 | 1,545,423 |
| 2022-03-08 | 14,200.00 | 14,200.00 | 13,700.00 | 13,700.00 | 8,801.85 | 1,511,494 |
| 2022-03-07 | 13,900.00 | 14,250.00 | 13,800.00 | 14,000.00 | 8,994.59 | 1,415,407 |
| 2022-03-04 | 14,550.00 | 14,550.00 | 13,800.00 | 13,850.00 | 8,898.22 | 1,709,077 |
| 2022-03-03 | 13,900.00 | 14,700.00 | 13,600.00 | 14,400.00 | 9,251.58 | 2,347,166 |
| 2022-03-02 | 14,000.00 | 14,050.00 | 13,700.00 | 13,800.00 | 8,866.10 | 771,322 |
| 2022-03-01 | 14,200.00 | 14,200.00 | 13,700.00 | 14,000.00 | 8,994.59 | 1,342,867 |
| 2022-02-28 | 13,950.00 | 14,250.00 | 13,600.00 | 14,050.00 | 9,026.72 | 1,060,166 |
| 2022-02-25 | 13,700.00 | 14,400.00 | 13,700.00 | 14,000.00 | 8,994.59 | 902,655 |
| 2022-02-24 | 13,800.00 | 14,150.00 | 13,000.00 | 13,900.00 | 8,930.35 | 1,960,627 |
| 2022-02-23 | 14,200.00 | 14,600.00 | 13,800.00 | 13,800.00 | 8,866.10 | 1,785,712 |
| 2022-02-22 | 14,000.00 | 14,150.00 | 13,500.00 | 14,150.00 | 9,090.96 | 1,735,402 |
| 2022-02-21 | 14,100.00 | 14,700.00 | 13,950.00 | 14,150.00 | 9,090.96 | 1,623,667 |
| 2022-02-18 | 14,300.00 | 14,300.00 | 13,750.00 | 14,100.00 | 9,058.84 | 1,866,442 |
| 2022-02-17 | 13,350.00 | 14,100.00 | 13,150.00 | 14,100.00 | 9,058.84 | 3,104,448 |
| 2022-02-16 | 13,200.00 | 13,400.00 | 13,000.00 | 13,200.00 | 8,480.62 | 1,303,087 |
| 2022-02-15 | 13,050.00 | 13,100.00 | 12,400.00 | 12,950.00 | 8,320.00 | 908,505 |
| 2022-02-14 | 12,900.00 | 13,150.00 | 12,800.00 | 13,000.00 | 8,352.12 | 631,215 |
| 2022-02-11 | 13,200.00 | 13,200.00 | 12,900.00 | 13,150.00 | 8,448.49 | 1,039,252 |
| 2022-02-10 | 13,000.00 | 13,200.00 | 12,800.00 | 13,100.00 | 8,416.37 | 1,145,137 |
| 2022-02-09 | 12,650.00 | 13,000.00 | 12,500.00 | 12,950.00 | 8,320.00 | 1,558,001 |
| 2022-02-08 | 12,700.00 | 12,700.00 | 12,200.00 | 12,650.00 | 8,127.26 | 1,469,227 |
| 2022-02-07 | 12,750.00 | 12,750.00 | 12,000.00 | 12,550.00 | 8,063.01 | 1,015,706 |
| 2022-01-28 | 11,400.00 | 12,300.00 | 11,150.00 | 12,300.00 | 7,902.39 | 1,043,201 |
| 2022-01-27 | 11,900.00 | 11,900.00 | 10,950.00 | 11,900.00 | 7,645.40 | 640,575 |
| 2022-01-26 | 12,400.00 | 12,500.00 | 11,550.00 | 11,700.00 | 7,516.91 | 1,011,026 |
| 2022-01-25 | 11,200.00 | 12,400.00 | 11,200.00 | 12,000.00 | 7,709.65 | 1,556,538 |
| 2022-01-24 | 13,000.00 | 13,000.00 | 12,000.00 | 12,000.00 | 7,709.65 | 1,075,084 |
| 2022-01-21 | 12,500.00 | 12,900.00 | 12,150.00 | 12,850.00 | 8,255.75 | 966,274 |
| 2022-01-20 | 14,800.00 | 14,800.00 | 14,100.00 | 14,150.00 | 7,770.06 | 1,359,488 |
| 2022-01-19 | 15,200.00 | 15,400.00 | 14,600.00 | 14,800.00 | 8,126.98 | 2,030,934 |
| 2022-01-18 | 15,000.00 | 15,450.00 | 14,100.00 | 15,100.00 | 8,291.72 | 1,901,059 |
| 2022-01-17 | 15,500.00 | 15,900.01 | 14,450.00 | 15,000.00 | 8,236.81 | 2,718,806 |
| 2022-01-14 | 14,550.00 | 15,900.01 | 14,300.00 | 15,500.00 | 8,511.37 | 3,423,104 |
| 2022-01-13 | 15,900.01 | 15,950.01 | 14,850.00 | 15,350.00 | 8,429.00 | 3,408,047 |
| 2022-01-12 | 15,700.00 | 15,950.01 | 14,500.00 | 15,400.00 | 8,456.46 | 2,949,294 |
| 2022-01-11 | 14,400.00 | 15,400.00 | 14,100.00 | 15,400.00 | 8,456.46 | 5,049,871 |
| 2022-01-10 | 14,000.00 | 14,550.00 | 13,800.00 | 14,400.00 | 7,907.34 | 3,501,816 |
| 2022-01-07 | 14,100.00 | 14,100.00 | 13,700.00 | 13,900.00 | 7,632.78 | 1,503,052 |
| 2022-01-06 | 13,650.00 | 13,750.00 | 13,400.00 | 13,700.00 | 7,522.95 | 1,733,369 |
| 2022-01-05 | 13,900.00 | 13,900.00 | 13,400.00 | 13,600.00 | 7,468.04 | 1,409,795 |
| 2022-01-04 | 13,750.00 | 13,900.00 | 13,500.00 | 13,850.00 | 7,605.32 | 653,136 |
| 2021-12-31 | 13,600.00 | 13,850.00 | 13,500.00 | 13,750.00 | 7,550.41 | 683,252 |
| 2021-12-30 | 13,250.00 | 14,000.00 | 12,550.00 | 13,600.00 | 7,468.04 | 559,538 |
| 2021-12-29 | 13,600.00 | 13,700.00 | 13,200.00 | 13,450.00 | 7,385.67 | 1,256,479 |
| 2021-12-28 | 14,200.00 | 14,300.00 | 13,650.00 | 13,850.00 | 7,605.32 | 1,316,881 |
| 2021-12-27 | 14,700.00 | 14,700.00 | 14,000.00 | 14,150.00 | 7,770.06 | 764,017 |
| 2021-12-24 | 14,500.00 | 14,800.00 | 14,300.00 | 14,400.00 | 7,907.34 | 1,384,642 |
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.