Hcd Investment Producing and Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 7,550.00 | 7,630.00 | 7,550.00 | 7,630.00 | 6,104.00 | 94,565 |
| 2026-01-22 | 7,550.00 | 7,570.00 | 7,530.00 | 7,550.00 | 6,040.00 | 60,626 |
| 2026-01-21 | 7,510.00 | 7,520.00 | 7,470.00 | 7,480.00 | 5,984.00 | 189,500 |
| 2026-01-20 | 7,560.00 | 7,590.00 | 7,500.00 | 7,500.00 | 6,000.00 | 49,754 |
| 2026-01-19 | 7,530.00 | 7,580.00 | 7,500.00 | 7,570.00 | 6,056.00 | 82,675 |
| 2026-01-16 | 7,540.00 | 7,540.00 | 7,480.00 | 7,530.00 | 6,024.00 | 117,464 |
| 2026-01-15 | 7,550.00 | 7,580.00 | 7,450.00 | 7,540.00 | 6,032.00 | 68,368 |
| 2026-01-14 | 7,500.00 | 7,560.00 | 7,500.00 | 7,550.00 | 6,040.00 | 53,699 |
| 2026-01-13 | 7,430.00 | 7,550.00 | 7,410.00 | 7,550.00 | 6,040.00 | 38,781 |
| 2026-01-12 | 7,320.00 | 7,520.00 | 7,320.00 | 7,520.00 | 6,016.00 | 61,628 |
| 2026-01-09 | 7,490.00 | 7,500.00 | 7,360.00 | 7,500.00 | 6,000.00 | 61,176 |
| 2026-01-08 | 7,400.00 | 7,520.00 | 7,400.00 | 7,500.00 | 6,000.00 | 107,888 |
| 2026-01-07 | 7,340.00 | 7,530.00 | 7,340.00 | 7,400.00 | 5,920.00 | 18,000 |
| 2026-01-06 | 7,350.00 | 7,490.00 | 7,300.00 | 7,330.00 | 5,864.00 | 51,500 |
| 2026-01-05 | 7,500.00 | 7,570.00 | 7,300.00 | 7,570.00 | 6,056.00 | 4,585 |
| 2025-12-31 | 7,450.00 | 7,580.00 | 7,420.00 | 7,580.00 | 6,064.00 | 6,375 |
| 2025-12-30 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 6,080.00 | 5,500 |
| 2025-12-29 | 7,600.00 | 7,600.00 | 7,400.00 | 7,600.00 | 6,080.00 | 29,875 |
| 2025-12-26 | 7,400.00 | 7,680.00 | 7,400.00 | 7,600.00 | 6,080.00 | 9,500 |
| 2025-12-25 | 7,520.00 | 7,580.00 | 7,400.00 | 7,580.00 | 6,064.00 | 1,888 |
| 2025-12-24 | 7,590.00 | 7,620.00 | 7,260.00 | 7,600.00 | 6,080.00 | 13,876 |
| 2025-12-23 | 7,580.00 | 7,700.00 | 7,100.00 | 7,600.00 | 6,080.00 | 11,125 |
| 2025-12-22 | 7,600.00 | 7,600.00 | 7,500.00 | 7,570.00 | 6,056.00 | 9,046 |
| 2025-12-19 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,080.00 | 325 |
| 2025-12-18 | 7,600.00 | 7,650.00 | 7,510.00 | 7,580.00 | 6,064.00 | 13,876 |
| 2025-12-17 | 7,560.00 | 7,700.00 | 7,560.00 | 7,700.00 | 6,160.00 | 3,875 |
| 2025-12-16 | 7,600.00 | 7,700.00 | 7,510.00 | 7,700.00 | 6,160.00 | 22,876 |
| 2025-12-15 | 7,550.00 | 7,700.00 | 7,550.00 | 7,700.00 | 6,160.00 | 7,988 |
| 2025-12-12 | 7,790.00 | 7,790.00 | 7,520.00 | 7,740.00 | 6,192.00 | 19,598 |
| 2025-12-11 | 7,730.00 | 7,740.00 | 7,700.00 | 7,740.00 | 6,192.00 | 3,626 |
| 2025-12-10 | 7,720.00 | 7,750.00 | 7,680.00 | 7,740.00 | 6,192.00 | 6,516 |
| 2025-12-09 | 7,770.00 | 7,770.00 | 7,660.00 | 7,720.00 | 6,176.00 | 4,484 |
| 2025-12-08 | 7,720.00 | 7,800.00 | 7,690.00 | 7,740.00 | 6,192.00 | 9,500 |
| 2025-12-05 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 6,240.00 | 12,513 |
| 2025-12-04 | 7,710.00 | 7,780.00 | 7,700.00 | 7,780.00 | 6,224.00 | 13,444 |
| 2025-12-03 | 7,800.00 | 7,800.00 | 7,700.00 | 7,770.00 | 6,216.00 | 18,964 |
| 2025-12-02 | 7,660.00 | 7,800.00 | 7,650.00 | 7,800.00 | 6,240.00 | 2,173 |
| 2025-12-01 | 7,890.00 | 7,890.00 | 7,750.00 | 7,810.00 | 6,248.00 | 14,039 |
| 2025-11-28 | 7,850.00 | 7,850.00 | 7,750.00 | 7,800.00 | 6,240.00 | 3,711 |
| 2025-11-27 | 7,960.00 | 7,960.00 | 7,660.00 | 7,800.00 | 6,240.00 | 8,388 |
| 2025-11-26 | 7,710.00 | 7,740.00 | 7,600.00 | 7,740.00 | 6,192.00 | 63,875 |
| 2025-11-25 | 7,640.00 | 7,730.00 | 7,640.00 | 7,730.00 | 6,184.00 | 6,191 |
| 2025-11-24 | 7,610.00 | 7,740.00 | 7,610.00 | 7,740.00 | 6,192.00 | 6,875 |
| 2025-11-21 | 7,620.00 | 7,740.00 | 7,600.00 | 7,740.00 | 6,192.00 | 3,779 |
| 2025-11-20 | 7,790.00 | 7,800.00 | 7,510.00 | 7,800.00 | 6,240.00 | 18,753 |
| 2025-11-19 | 7,640.00 | 7,790.00 | 7,600.00 | 7,790.00 | 6,232.00 | 59,021 |
| 2025-11-18 | 7,640.00 | 7,790.00 | 7,640.00 | 7,790.00 | 6,232.00 | 11,334 |
| 2025-11-17 | 7,810.00 | 7,840.00 | 7,800.00 | 7,800.00 | 6,240.00 | 3,013 |
| 2025-11-14 | 7,800.00 | 7,890.00 | 7,800.00 | 7,840.00 | 6,272.00 | 1,433 |
| 2025-11-13 | 7,790.00 | 7,940.00 | 7,790.00 | 7,900.00 | 6,320.00 | 43,760 |
| 2025-11-12 | 7,600.00 | 7,790.00 | 7,510.00 | 7,790.00 | 6,232.00 | 17,000 |
| 2025-11-11 | 7,570.00 | 7,700.00 | 7,550.00 | 7,700.00 | 6,160.00 | 12,000 |
| 2025-11-10 | 7,550.00 | 7,650.00 | 7,550.00 | 7,630.00 | 6,104.00 | 15,529 |
| 2025-11-07 | 7,610.00 | 7,780.00 | 7,550.00 | 7,550.00 | 6,040.00 | 13,526 |
| 2025-11-06 | 7,880.00 | 7,880.00 | 7,790.00 | 7,790.00 | 6,232.00 | 8,589 |
| 2025-11-05 | 7,510.00 | 7,770.00 | 7,510.00 | 7,760.00 | 6,208.00 | 10,388 |
| 2025-11-04 | 7,790.00 | 7,790.00 | 7,600.00 | 7,760.00 | 6,208.00 | 12,009 |
| 2025-11-03 | 7,870.00 | 7,870.00 | 7,630.00 | 7,800.00 | 6,240.00 | 11,629 |
| 2025-10-31 | 7,800.00 | 7,890.00 | 7,600.00 | 7,870.00 | 6,296.00 | 9,779 |
| 2025-10-30 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 6,320.00 | 6,819 |
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.