Hcd Investment Producing and Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 7,920.00 | 7,920.00 | 7,650.00 | 7,910.00 | 6,328.00 | 39,031 |
| 2025-10-28 | 7,940.00 | 7,940.00 | 7,880.00 | 7,940.00 | 6,352.00 | 19,944 |
| 2025-10-27 | 7,940.00 | 7,940.00 | 7,600.00 | 7,940.00 | 6,352.00 | 5,164 |
| 2025-10-24 | 7,950.00 | 7,950.00 | 7,600.00 | 7,950.00 | 6,360.00 | 13,815 |
| 2025-10-23 | 7,510.00 | 7,950.00 | 7,500.00 | 7,950.00 | 6,360.00 | 16,503 |
| 2025-10-22 | 7,600.00 | 8,000.00 | 7,330.00 | 7,990.00 | 6,392.00 | 175,319 |
| 2025-10-21 | 7,350.00 | 7,900.00 | 7,350.00 | 7,670.00 | 6,136.00 | 16,424 |
| 2025-10-20 | 7,930.00 | 8,160.00 | 7,800.00 | 7,800.00 | 6,240.00 | 17,889 |
| 2025-10-17 | 8,130.00 | 8,160.00 | 8,100.00 | 8,150.00 | 6,520.00 | 28,044 |
| 2025-10-16 | 8,180.00 | 8,190.00 | 8,130.00 | 8,190.00 | 6,552.00 | 54,734 |
| 2025-10-15 | 8,210.00 | 8,210.00 | 7,920.00 | 8,180.00 | 6,544.00 | 38,890 |
| 2025-10-14 | 8,200.00 | 8,210.00 | 8,120.00 | 8,210.00 | 6,568.00 | 43,890 |
| 2025-10-13 | 8,150.00 | 8,200.00 | 8,140.00 | 8,200.00 | 6,560.00 | 46,203 |
| 2025-10-10 | 8,220.00 | 8,220.00 | 8,150.00 | 8,200.00 | 6,560.00 | 25,625 |
| 2025-10-09 | 8,160.00 | 8,240.00 | 8,130.00 | 8,230.00 | 6,584.00 | 36,941 |
| 2025-10-08 | 8,240.00 | 8,260.00 | 8,180.00 | 8,240.00 | 6,592.00 | 7,541 |
| 2025-10-07 | 8,130.00 | 8,240.00 | 8,130.00 | 8,240.00 | 6,592.00 | 30,035 |
| 2025-10-06 | 8,100.00 | 8,240.00 | 8,100.00 | 8,240.00 | 6,592.00 | 70,819 |
| 2025-10-03 | 8,210.00 | 8,220.00 | 8,060.00 | 8,220.00 | 6,576.00 | 9,300 |
| 2025-10-02 | 8,240.00 | 8,240.00 | 8,180.00 | 8,240.00 | 6,592.00 | 3,520 |
| 2025-10-01 | 8,220.00 | 8,230.00 | 8,140.00 | 8,220.00 | 6,576.00 | 10,000 |
| 2025-09-30 | 8,200.00 | 8,250.00 | 8,140.00 | 8,220.00 | 6,576.00 | 8,739 |
| 2025-09-29 | 8,290.00 | 8,300.00 | 8,120.00 | 8,200.00 | 6,560.00 | 75,874 |
| 2025-09-26 | 8,280.00 | 8,280.00 | 8,250.00 | 8,280.00 | 6,624.00 | 52,319 |
| 2025-09-25 | 8,280.00 | 8,280.00 | 8,200.00 | 8,260.00 | 6,608.00 | 17,005 |
| 2025-09-24 | 8,270.00 | 8,270.00 | 8,160.00 | 8,240.00 | 6,592.00 | 54,626 |
| 2025-09-23 | 8,300.00 | 8,300.00 | 8,150.00 | 8,200.00 | 6,560.00 | 61,276 |
| 2025-09-22 | 8,380.00 | 8,380.00 | 8,200.00 | 8,270.00 | 6,616.00 | 29,434 |
| 2025-09-19 | 8,390.00 | 8,400.00 | 8,350.00 | 8,380.00 | 6,704.00 | 26,750 |
| 2025-09-18 | 8,440.00 | 8,440.00 | 8,310.00 | 8,380.00 | 6,704.00 | 21,460 |
| 2025-09-17 | 8,400.00 | 8,400.00 | 8,300.00 | 8,390.00 | 6,712.00 | 278,505 |
| 2025-09-16 | 8,420.00 | 8,460.00 | 8,300.00 | 8,300.00 | 6,640.00 | 45,254 |
| 2025-09-15 | 8,310.00 | 8,450.00 | 8,300.00 | 8,420.00 | 6,736.00 | 114,843 |
| 2025-09-12 | 8,240.00 | 8,310.00 | 8,200.00 | 8,300.00 | 6,640.00 | 164,286 |
| 2025-09-11 | 8,260.00 | 8,260.00 | 8,050.00 | 8,130.00 | 6,504.00 | 98,771 |
| 2025-09-10 | 8,260.00 | 8,270.00 | 8,200.00 | 8,260.00 | 6,608.00 | 54,523 |
| 2025-09-09 | 8,300.00 | 8,300.00 | 8,160.00 | 8,250.00 | 6,600.00 | 54,689 |
| 2025-09-08 | 8,300.00 | 8,300.00 | 8,140.00 | 8,220.00 | 6,576.00 | 67,334 |
| 2025-09-05 | 8,400.00 | 8,400.00 | 8,260.00 | 8,330.00 | 6,664.00 | 288,973 |
| 2025-09-04 | 8,310.00 | 8,460.00 | 8,150.00 | 8,410.00 | 6,728.00 | 380,231 |
| 2025-09-03 | 8,300.00 | 8,320.00 | 8,120.00 | 8,300.00 | 6,640.00 | 240,684 |
| 2025-08-29 | 8,550.00 | 8,550.00 | 8,120.00 | 8,300.00 | 6,640.00 | 170,890 |
| 2025-08-28 | 8,460.00 | 8,460.00 | 8,120.00 | 8,460.00 | 6,768.00 | 709,096 |
| 2025-08-27 | 7,420.00 | 7,910.00 | 7,420.00 | 7,910.00 | 6,328.00 | 788,841 |
| 2025-08-26 | 7,310.00 | 7,400.00 | 7,290.00 | 7,400.00 | 5,920.00 | 41,875 |
| 2025-08-25 | 7,500.00 | 7,500.00 | 7,330.00 | 7,390.00 | 5,912.00 | 17,879 |
| 2025-08-22 | 7,510.00 | 7,510.00 | 7,330.00 | 7,330.00 | 5,864.00 | 121,114 |
| 2025-08-21 | 7,560.00 | 7,640.00 | 7,500.00 | 7,510.00 | 6,008.00 | 64,608 |
| 2025-08-20 | 7,710.00 | 7,710.00 | 7,550.00 | 7,560.00 | 6,048.00 | 134,339 |
| 2025-08-19 | 7,800.00 | 7,810.00 | 7,690.00 | 7,700.00 | 6,160.00 | 105,149 |
| 2025-08-18 | 7,700.00 | 7,970.00 | 7,680.00 | 7,760.00 | 6,208.00 | 205,435 |
| 2025-08-15 | 7,980.00 | 7,980.00 | 7,670.00 | 7,700.00 | 6,160.00 | 152,885 |
| 2025-08-14 | 7,720.00 | 8,200.00 | 7,680.00 | 7,880.00 | 6,304.00 | 229,876 |
| 2025-08-13 | 7,740.00 | 7,750.00 | 7,670.00 | 7,680.00 | 6,144.00 | 215,058 |
| 2025-08-12 | 7,660.00 | 7,730.00 | 7,600.00 | 7,700.00 | 6,160.00 | 181,619 |
| 2025-08-11 | 7,650.00 | 7,720.00 | 7,630.00 | 7,680.00 | 6,144.00 | 76,875 |
| 2025-08-08 | 7,680.00 | 7,690.00 | 7,630.00 | 7,630.00 | 6,104.00 | 71,406 |
| 2025-08-07 | 7,620.00 | 7,740.00 | 7,610.00 | 7,690.00 | 6,152.00 | 129,815 |
| 2025-08-06 | 7,630.00 | 7,630.00 | 7,560.00 | 7,620.00 | 6,096.00 | 95,085 |
| 2025-08-05 | 7,700.00 | 7,750.00 | 7,620.00 | 7,640.00 | 6,112.00 | 195,751 |
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.