Hcd Investment Producing and Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 14,300.00 | 14,500.00 | 13,800.00 | 14,250.00 | 7,824.97 | 2,432,021 |
| 2021-12-22 | 13,600.00 | 14,000.00 | 13,500.00 | 13,750.00 | 7,550.41 | 1,160,314 |
| 2021-12-21 | 14,000.00 | 14,000.00 | 13,500.00 | 13,550.00 | 7,440.58 | 831,435 |
| 2021-12-20 | 14,200.00 | 14,250.00 | 13,700.00 | 13,900.00 | 7,632.78 | 1,388,920 |
| 2021-12-17 | 14,500.00 | 14,600.00 | 14,050.00 | 14,350.00 | 7,879.88 | 1,836,550 |
| 2021-12-16 | 14,100.00 | 14,750.00 | 14,050.00 | 14,200.00 | 7,797.51 | 1,353,842 |
| 2021-12-15 | 13,450.00 | 14,200.00 | 13,450.00 | 14,100.00 | 7,742.60 | 1,999,107 |
| 2021-12-14 | 13,900.00 | 13,900.00 | 13,500.00 | 13,700.00 | 7,522.95 | 1,474,818 |
| 2021-12-13 | 13,500.00 | 13,950.00 | 13,400.00 | 13,850.00 | 7,605.32 | 1,116,166 |
| 2021-12-10 | 13,300.00 | 13,300.00 | 13,000.00 | 13,300.00 | 7,303.30 | 1,052,684 |
| 2021-12-09 | 12,600.00 | 13,200.00 | 12,600.00 | 13,150.00 | 7,220.93 | 649,372 |
| 2021-12-08 | 12,600.00 | 12,900.00 | 12,600.00 | 12,800.00 | 7,028.74 | 504,439 |
| 2021-12-07 | 12,400.00 | 13,200.00 | 12,300.00 | 12,700.00 | 6,973.83 | 924,863 |
| 2021-12-06 | 13,000.00 | 13,050.00 | 12,250.00 | 12,350.00 | 6,781.64 | 1,043,101 |
| 2021-12-03 | 13,650.00 | 14,000.00 | 13,000.00 | 13,100.00 | 7,193.48 | 1,017,948 |
| 2021-12-02 | 12,850.00 | 13,700.00 | 12,850.00 | 13,700.00 | 7,522.95 | 1,939,560 |
| 2021-12-01 | 12,500.00 | 13,200.00 | 12,500.00 | 12,850.00 | 7,056.20 | 856,076 |
| 2021-11-30 | 12,700.00 | 13,300.00 | 12,550.00 | 12,700.00 | 6,973.83 | 1,622,146 |
| 2021-11-29 | 12,000.00 | 12,800.00 | 12,000.00 | 12,500.00 | 6,864.01 | 1,005,115 |
| 2021-11-26 | 12,550.00 | 12,950.00 | 12,450.00 | 12,600.00 | 6,918.92 | 1,323,555 |
| 2021-11-25 | 12,300.00 | 12,800.00 | 12,200.00 | 12,550.00 | 6,891.46 | 1,288,306 |
| 2021-11-24 | 12,600.00 | 13,100.00 | 12,400.00 | 12,450.00 | 6,836.55 | 1,485,427 |
| 2021-11-23 | 12,050.00 | 12,850.00 | 12,000.00 | 12,500.00 | 6,864.01 | 1,580,566 |
| 2021-11-22 | 13,800.00 | 13,800.00 | 12,850.00 | 12,850.00 | 7,056.20 | 2,530,411 |
| 2021-11-19 | 14,800.00 | 14,800.00 | 13,450.00 | 13,800.00 | 7,577.86 | 2,196,228 |
| 2021-11-18 | 14,200.00 | 14,900.00 | 13,600.00 | 14,450.00 | 7,934.79 | 3,789,798 |
| 2021-11-17 | 14,200.00 | 14,500.00 | 14,050.00 | 14,200.00 | 7,797.51 | 981,330 |
| 2021-11-16 | 15,050.00 | 15,050.00 | 14,400.00 | 14,400.00 | 7,907.34 | 1,976,691 |
| 2021-11-15 | 14,200.00 | 15,100.00 | 14,100.00 | 15,050.00 | 8,264.26 | 4,327,434 |
| 2021-11-12 | 13,950.00 | 14,350.00 | 13,900.00 | 14,150.00 | 7,770.06 | 1,840,314 |
| 2021-11-11 | 14,200.00 | 14,800.00 | 13,700.00 | 14,150.00 | 7,770.06 | 1,611,879 |
| 2021-11-10 | 13,650.00 | 14,600.00 | 13,550.00 | 14,300.00 | 7,852.42 | 2,784,513 |
| 2021-11-09 | 13,800.00 | 13,800.00 | 13,450.00 | 13,650.00 | 7,495.49 | 1,353,842 |
| 2021-11-08 | 13,750.00 | 13,950.00 | 13,400.00 | 13,600.00 | 7,468.04 | 1,773,923 |
| 2021-11-05 | 13,650.00 | 13,900.00 | 13,500.00 | 13,750.00 | 7,550.41 | 1,111,546 |
| 2021-11-04 | 13,000.00 | 14,000.00 | 13,000.00 | 13,700.00 | 7,522.95 | 1,947,602 |
| 2021-11-03 | 15,000.00 | 15,000.00 | 13,550.00 | 13,550.00 | 7,440.58 | 4,111,490 |
| 2021-11-02 | 13,700.00 | 14,550.00 | 13,500.00 | 14,550.00 | 7,989.70 | 2,817,709 |
| 2021-11-01 | 13,700.00 | 14,000.00 | 13,600.00 | 13,750.00 | 7,550.41 | 2,338,936 |
| 2021-10-29 | 13,100.00 | 14,000.00 | 13,050.00 | 13,550.00 | 7,440.58 | 3,250,281 |
| 2021-10-28 | 13,350.00 | 13,450.00 | 12,950.00 | 13,100.00 | 7,193.48 | 3,138,716 |
| 2021-10-27 | 13,450.00 | 13,600.00 | 13,050.00 | 13,350.00 | 7,330.76 | 2,520,144 |
| 2021-10-26 | 12,850.00 | 13,450.00 | 12,300.00 | 13,350.00 | 7,330.76 | 3,102,782 |
| 2021-10-25 | 13,900.00 | 13,900.00 | 12,850.00 | 13,000.00 | 7,138.57 | 2,513,642 |
| 2021-10-22 | 12,500.00 | 13,550.00 | 12,500.00 | 13,550.00 | 7,440.58 | 4,285,682 |
| 2021-10-21 | 12,500.00 | 12,800.00 | 12,150.00 | 12,700.00 | 6,973.83 | 2,135,997 |
| 2021-10-20 | 12,750.00 | 12,750.00 | 12,000.00 | 12,500.00 | 6,864.01 | 6,751,413 |
| 2021-10-19 | 11,950.00 | 11,950.00 | 11,500.00 | 11,950.00 | 6,561.99 | 4,086,336 |
| 2021-10-18 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 6,150.15 | 527,540 |
| 2021-10-15 | 10,550.00 | 10,850.00 | 10,300.00 | 10,500.00 | 5,765.77 | 1,108,466 |
| 2021-10-14 | 9,950.00 | 10,450.00 | 9,950.00 | 10,350.00 | 5,683.40 | 1,092,895 |
← NewerPage 21 of 21 · 1,251 trading days
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.