Hcd Investment Producing and Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 7,550.00 | 7,740.00 | 7,550.00 | 7,700.00 | 6,160.00 | 79,210 |
| 2025-08-01 | 7,660.00 | 7,680.00 | 7,590.00 | 7,650.00 | 6,120.00 | 160,523 |
| 2025-07-31 | 7,720.00 | 7,720.00 | 7,600.00 | 7,630.00 | 6,104.00 | 97,521 |
| 2025-07-30 | 7,600.00 | 7,770.00 | 7,600.00 | 7,700.00 | 6,160.00 | 64,929 |
| 2025-07-29 | 7,690.00 | 7,750.00 | 7,600.00 | 7,600.00 | 6,080.00 | 169,189 |
| 2025-07-28 | 7,660.00 | 7,850.00 | 7,600.00 | 7,750.00 | 6,200.00 | 302,363 |
| 2025-07-25 | 7,610.00 | 7,680.00 | 7,600.00 | 7,660.00 | 6,128.00 | 165,038 |
| 2025-07-24 | 7,750.00 | 7,750.00 | 7,600.00 | 7,690.00 | 6,152.00 | 199,098 |
| 2025-07-23 | 7,760.00 | 7,760.00 | 7,600.00 | 7,750.00 | 6,200.00 | 77,669 |
| 2025-07-22 | 7,800.00 | 7,800.00 | 7,600.00 | 7,760.00 | 6,208.00 | 45,660 |
| 2025-07-21 | 7,720.00 | 7,810.00 | 7,700.00 | 7,800.00 | 6,240.00 | 74,169 |
| 2025-07-18 | 7,940.00 | 7,940.00 | 7,800.00 | 7,850.00 | 6,280.00 | 72,214 |
| 2025-07-17 | 7,890.00 | 7,940.00 | 7,730.00 | 7,850.00 | 6,280.00 | 120,265 |
| 2025-07-16 | 7,790.00 | 7,930.00 | 7,720.00 | 7,890.00 | 6,312.00 | 177,086 |
| 2025-07-15 | 7,800.00 | 7,800.00 | 7,700.00 | 7,750.00 | 6,200.00 | 97,851 |
| 2025-07-14 | 7,700.00 | 7,790.00 | 7,650.00 | 7,780.00 | 6,224.00 | 32,160 |
| 2025-07-11 | 7,850.00 | 7,850.00 | 7,700.00 | 7,810.00 | 6,248.00 | 14,129 |
| 2025-07-10 | 7,710.00 | 7,900.00 | 7,660.00 | 7,850.00 | 6,280.00 | 39,035 |
| 2025-07-09 | 7,650.00 | 7,950.00 | 7,650.00 | 7,800.00 | 6,240.00 | 102,425 |
| 2025-07-08 | 7,690.00 | 7,700.00 | 7,600.00 | 7,680.00 | 6,144.00 | 66,933 |
| 2025-07-07 | 7,660.00 | 7,700.00 | 7,550.00 | 7,690.00 | 6,152.00 | 115,164 |
| 2025-07-04 | 8,000.00 | 8,000.00 | 7,500.00 | 7,700.00 | 6,160.00 | 148,266 |
| 2025-07-03 | 8,000.00 | 8,000.00 | 7,860.00 | 7,940.00 | 6,352.00 | 185,980 |
| 2025-07-02 | 7,200.00 | 7,700.00 | 7,200.00 | 7,700.00 | 6,160.00 | 220,641 |
| 2025-07-01 | 7,160.00 | 7,200.00 | 7,130.00 | 7,200.00 | 5,760.00 | 48,309 |
| 2025-06-30 | 7,180.00 | 7,180.00 | 7,140.00 | 7,180.00 | 5,744.00 | 30,643 |
| 2025-06-27 | 7,160.00 | 7,200.00 | 7,150.00 | 7,190.00 | 5,752.00 | 11,699 |
| 2025-06-26 | 7,190.00 | 7,200.00 | 7,110.00 | 7,200.00 | 5,760.00 | 43,304 |
| 2025-06-25 | 7,190.00 | 7,190.00 | 7,150.00 | 7,190.00 | 5,752.00 | 20,938 |
| 2025-06-24 | 7,110.00 | 7,200.00 | 7,110.00 | 7,190.00 | 5,752.00 | 63,674 |
| 2025-06-23 | 7,120.00 | 7,190.00 | 7,120.00 | 7,190.00 | 5,752.00 | 25,746 |
| 2025-06-20 | 7,160.00 | 7,190.00 | 7,110.00 | 7,170.00 | 5,736.00 | 39,424 |
| 2025-06-19 | 7,160.00 | 7,210.00 | 7,150.00 | 7,200.00 | 5,760.00 | 13,781 |
| 2025-06-18 | 7,220.00 | 7,230.00 | 7,170.00 | 7,210.00 | 5,768.00 | 15,153 |
| 2025-06-17 | 7,160.00 | 7,230.00 | 7,150.00 | 7,200.00 | 5,760.00 | 44,295 |
| 2025-06-16 | 7,170.00 | 7,240.00 | 7,150.00 | 7,200.00 | 5,760.00 | 28,263 |
| 2025-06-13 | 7,190.00 | 7,190.00 | 7,050.00 | 7,180.00 | 5,744.00 | 131,446 |
| 2025-06-12 | 7,200.00 | 7,250.00 | 7,180.00 | 7,210.00 | 5,768.00 | 29,876 |
| 2025-06-11 | 7,190.00 | 7,190.00 | 7,150.00 | 7,160.00 | 5,728.00 | 34,126 |
| 2025-06-10 | 7,230.00 | 7,230.00 | 7,060.00 | 7,200.00 | 5,760.00 | 135,126 |
| 2025-06-09 | 7,200.00 | 7,210.00 | 7,060.00 | 7,060.00 | 5,648.00 | 47,884 |
| 2025-06-06 | 7,210.00 | 7,210.00 | 7,100.00 | 7,200.00 | 5,760.00 | 63,503 |
| 2025-06-05 | 7,220.00 | 7,270.00 | 7,150.00 | 7,220.00 | 5,776.00 | 65,001 |
| 2025-06-04 | 7,250.00 | 7,260.00 | 7,180.00 | 7,220.00 | 5,776.00 | 146,776 |
| 2025-06-03 | 7,240.00 | 7,280.00 | 7,220.00 | 7,250.00 | 5,800.00 | 104,511 |
| 2025-06-02 | 7,250.00 | 7,280.00 | 7,120.00 | 7,240.00 | 5,792.00 | 53,976 |
| 2025-05-30 | 7,200.00 | 7,280.00 | 7,080.00 | 7,230.00 | 5,784.00 | 23,905 |
| 2025-05-29 | 7,070.00 | 7,240.00 | 7,070.00 | 7,230.00 | 5,784.00 | 65,053 |
| 2025-05-28 | 7,020.00 | 7,250.00 | 7,020.00 | 7,220.00 | 5,776.00 | 136,838 |
| 2025-05-27 | 7,130.00 | 7,220.00 | 7,000.00 | 7,200.00 | 5,760.00 | 169,185 |
| 2025-05-26 | 6,790.00 | 7,170.00 | 6,750.00 | 7,130.00 | 5,704.00 | 301,451 |
| 2025-05-23 | 6,900.00 | 6,900.00 | 6,740.00 | 6,800.00 | 5,440.00 | 91,363 |
| 2025-05-22 | 6,820.00 | 6,910.00 | 6,820.00 | 6,900.00 | 5,520.00 | 89,773 |
| 2025-05-21 | 6,910.00 | 6,920.00 | 6,880.00 | 6,890.00 | 5,512.00 | 103,938 |
| 2025-05-20 | 6,900.00 | 6,940.00 | 6,890.00 | 6,930.00 | 5,544.00 | 300,259 |
| 2025-05-19 | 6,950.00 | 6,960.00 | 6,860.00 | 6,920.00 | 5,536.00 | 102,015 |
| 2025-05-16 | 6,950.00 | 6,980.00 | 6,930.00 | 6,950.00 | 5,560.00 | 34,463 |
| 2025-05-15 | 6,950.00 | 7,000.00 | 6,940.00 | 6,950.00 | 5,560.00 | 126,759 |
| 2025-05-14 | 6,920.00 | 6,970.00 | 6,900.00 | 6,950.00 | 5,560.00 | 151,271 |
| 2025-05-13 | 6,910.00 | 6,960.00 | 6,900.00 | 6,900.00 | 5,520.00 | 116,751 |
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.