Hcd Investment Producing and Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6,910.00 | 6,910.00 | 6,870.00 | 6,910.00 | 5,528.00 | 52,779 |
| 2025-05-09 | 6,940.00 | 6,950.00 | 6,890.00 | 6,910.00 | 5,528.00 | 50,023 |
| 2025-05-08 | 6,900.00 | 6,940.00 | 6,860.00 | 6,940.00 | 5,552.00 | 96,390 |
| 2025-05-07 | 6,900.00 | 6,940.00 | 6,850.00 | 6,890.00 | 5,512.00 | 46,153 |
| 2025-05-06 | 6,970.00 | 7,000.00 | 6,900.00 | 6,900.00 | 5,520.00 | 40,261 |
| 2025-05-05 | 6,820.00 | 7,000.00 | 6,800.00 | 6,970.00 | 5,576.00 | 63,378 |
| 2025-04-29 | 6,800.00 | 6,900.00 | 6,710.00 | 6,900.00 | 5,520.00 | 24,625 |
| 2025-04-28 | 6,900.00 | 6,990.00 | 6,820.00 | 6,890.00 | 5,512.00 | 20,000 |
| 2025-04-25 | 6,900.00 | 7,000.00 | 6,840.00 | 6,900.00 | 5,520.00 | 31,000 |
| 2025-04-24 | 7,050.00 | 7,050.00 | 6,890.00 | 6,990.00 | 5,592.00 | 30,500 |
| 2025-04-23 | 6,800.00 | 7,040.00 | 6,800.00 | 7,000.00 | 5,600.00 | 80,250 |
| 2025-04-22 | 6,740.00 | 6,960.00 | 6,550.00 | 6,800.00 | 5,440.00 | 56,375 |
| 2025-04-21 | 6,990.00 | 6,990.00 | 6,900.00 | 6,960.00 | 5,568.00 | 30,000 |
| 2025-04-18 | 6,890.00 | 6,980.00 | 6,890.00 | 6,980.00 | 5,584.00 | 174,875 |
| 2025-04-17 | 6,870.00 | 6,890.00 | 6,860.00 | 6,880.00 | 5,504.00 | 10,875 |
| 2025-04-16 | 6,820.00 | 6,920.00 | 6,800.00 | 6,860.00 | 5,488.00 | 86,000 |
| 2025-04-15 | 7,000.00 | 7,000.00 | 6,820.00 | 6,900.00 | 5,520.00 | 41,875 |
| 2025-04-14 | 6,940.00 | 6,940.00 | 6,800.00 | 6,940.00 | 5,552.00 | 84,875 |
| 2025-04-11 | 7,040.00 | 7,040.00 | 6,650.00 | 6,940.00 | 5,552.00 | 100,125 |
| 2025-04-10 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 5,272.00 | 46,750 |
| 2025-04-09 | 6,150.00 | 6,230.00 | 6,150.00 | 6,160.00 | 4,928.00 | 426,125 |
| 2025-04-08 | 7,090.00 | 7,090.00 | 6,610.00 | 6,610.00 | 5,288.00 | 190,875 |
| 2025-04-04 | 6,940.00 | 7,100.00 | 6,940.00 | 7,100.00 | 5,680.00 | 690,625 |
| 2025-04-03 | 7,530.00 | 7,710.00 | 7,460.00 | 7,460.00 | 5,968.00 | 190,500 |
| 2025-04-02 | 8,080.00 | 8,080.00 | 7,890.00 | 8,020.00 | 6,416.00 | 131,625 |
| 2025-04-01 | 7,820.00 | 8,080.00 | 7,820.00 | 8,020.00 | 6,416.00 | 219,125 |
| 2025-03-31 | 7,710.00 | 7,830.00 | 7,700.00 | 7,800.00 | 6,240.00 | 126,750 |
| 2025-03-28 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 6,240.00 | 40,250 |
| 2025-03-27 | 7,840.00 | 7,850.00 | 7,750.00 | 7,800.00 | 6,240.00 | 17,500 |
| 2025-03-26 | 7,800.00 | 7,830.00 | 7,780.00 | 7,800.00 | 6,240.00 | 15,250 |
| 2025-03-25 | 7,750.00 | 7,800.00 | 7,740.00 | 7,800.00 | 6,240.00 | 47,500 |
| 2025-03-24 | 7,780.00 | 7,830.00 | 7,700.00 | 7,830.00 | 6,264.00 | 50,750 |
| 2025-03-21 | 7,820.00 | 7,850.00 | 7,750.00 | 7,850.00 | 6,280.00 | 56,125 |
| 2025-03-20 | 7,880.00 | 7,890.00 | 7,770.00 | 7,890.00 | 6,312.00 | 100,625 |
| 2025-03-19 | 7,860.00 | 7,900.00 | 7,800.00 | 7,880.00 | 6,304.00 | 28,500 |
| 2025-03-18 | 7,900.00 | 7,900.00 | 7,880.00 | 7,900.00 | 6,320.00 | 39,750 |
| 2025-03-17 | 7,940.00 | 7,940.00 | 7,810.00 | 7,890.00 | 6,312.00 | 40,875 |
| 2025-03-14 | 7,900.00 | 7,900.00 | 7,800.00 | 7,890.00 | 6,312.00 | 112,625 |
| 2025-03-13 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 6,320.00 | 117,500 |
| 2025-03-12 | 8,000.00 | 8,000.00 | 7,920.00 | 8,000.00 | 6,400.00 | 91,250 |
| 2025-03-11 | 7,980.00 | 8,030.00 | 7,860.00 | 8,030.00 | 6,424.00 | 268,250 |
| 2025-03-10 | 8,000.00 | 8,040.00 | 7,900.00 | 8,030.00 | 6,424.00 | 70,750 |
| 2025-03-07 | 8,050.00 | 8,100.00 | 8,000.00 | 8,000.00 | 6,400.00 | 69,000 |
| 2025-03-06 | 8,030.00 | 8,040.00 | 8,000.00 | 8,020.00 | 6,416.00 | 71,875 |
| 2025-03-05 | 8,130.00 | 8,130.00 | 8,020.00 | 8,020.00 | 6,416.00 | 97,125 |
| 2025-03-04 | 8,060.00 | 8,140.00 | 8,010.00 | 8,140.00 | 6,512.00 | 78,625 |
| 2025-03-03 | 8,180.00 | 8,190.00 | 8,050.00 | 8,140.00 | 6,512.00 | 116,875 |
| 2025-02-28 | 8,180.00 | 8,180.00 | 8,140.00 | 8,170.00 | 6,536.00 | 42,875 |
| 2025-02-27 | 8,200.00 | 8,200.00 | 8,110.00 | 8,180.00 | 6,544.00 | 46,625 |
| 2025-02-26 | 8,200.00 | 8,200.00 | 8,100.00 | 8,200.00 | 6,560.00 | 161,000 |
| 2025-02-25 | 8,250.00 | 8,250.00 | 8,100.00 | 8,210.00 | 6,568.00 | 76,500 |
| 2025-02-24 | 8,290.00 | 8,300.00 | 7,760.00 | 8,250.00 | 6,600.00 | 67,750 |
| 2025-02-21 | 8,300.00 | 8,390.00 | 8,250.00 | 8,300.00 | 6,640.00 | 43,375 |
| 2025-02-20 | 8,300.00 | 8,350.00 | 8,250.00 | 8,300.00 | 6,640.00 | 100,625 |
| 2025-02-19 | 8,180.00 | 8,450.00 | 8,180.00 | 8,300.00 | 6,640.00 | 144,000 |
| 2025-02-18 | 8,080.00 | 8,160.00 | 8,080.00 | 8,160.00 | 6,528.00 | 52,125 |
| 2025-02-17 | 8,050.00 | 8,190.00 | 8,050.00 | 8,080.00 | 6,464.00 | 97,750 |
| 2025-02-14 | 8,080.00 | 8,090.00 | 8,030.00 | 8,060.00 | 6,448.00 | 64,125 |
| 2025-02-13 | 8,080.00 | 8,080.00 | 8,000.00 | 8,060.00 | 6,448.00 | 46,875 |
| 2025-02-12 | 8,090.00 | 8,100.00 | 8,040.00 | 8,080.00 | 6,464.00 | 17,500 |
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.