Hcd Investment Producing and Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 8,060.00 | 8,130.00 | 8,000.00 | 8,080.00 | 6,464.00 | 54,000 |
| 2025-02-10 | 8,200.00 | 8,200.00 | 8,050.00 | 8,060.00 | 6,448.00 | 49,250 |
| 2025-02-07 | 8,160.00 | 8,200.00 | 8,110.00 | 8,200.00 | 6,560.00 | 88,500 |
| 2025-02-06 | 8,160.00 | 8,200.00 | 8,060.00 | 8,160.00 | 6,528.00 | 85,000 |
| 2025-02-05 | 8,200.00 | 8,260.00 | 8,100.00 | 8,170.00 | 6,536.00 | 98,625 |
| 2025-02-04 | 8,260.00 | 8,290.00 | 8,100.00 | 8,250.00 | 6,600.00 | 31,375 |
| 2025-02-03 | 8,300.00 | 8,300.00 | 8,200.00 | 8,260.00 | 6,608.00 | 14,000 |
| 2025-01-24 | 8,310.00 | 8,410.00 | 8,190.00 | 8,230.00 | 6,584.00 | 126,625 |
| 2025-01-23 | 8,330.00 | 8,440.00 | 8,300.00 | 8,420.00 | 6,736.00 | 14,000 |
| 2025-01-22 | 8,510.00 | 8,510.00 | 8,370.00 | 8,440.00 | 6,752.00 | 94,500 |
| 2025-01-21 | 8,550.00 | 8,590.00 | 8,520.00 | 8,590.00 | 6,872.00 | 52,375 |
| 2025-01-20 | 8,540.00 | 8,700.00 | 8,540.00 | 8,550.00 | 6,840.00 | 20,875 |
| 2025-01-17 | 8,570.00 | 8,650.00 | 8,530.00 | 8,570.00 | 6,856.00 | 40,375 |
| 2025-01-16 | 8,640.00 | 8,670.00 | 8,580.00 | 8,640.00 | 6,912.00 | 27,500 |
| 2025-01-15 | 8,520.00 | 8,640.00 | 8,520.00 | 8,640.00 | 6,912.00 | 9,125 |
| 2025-01-14 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 6,880.00 | 11,375 |
| 2025-01-13 | 8,720.00 | 8,720.00 | 8,660.00 | 8,710.00 | 6,968.00 | 40,250 |
| 2025-01-10 | 8,830.00 | 8,830.00 | 8,730.00 | 8,730.00 | 6,984.00 | 14,250 |
| 2025-01-09 | 8,800.00 | 8,830.00 | 8,750.00 | 8,830.00 | 7,064.00 | 37,250 |
| 2025-01-08 | 8,790.00 | 8,850.00 | 8,660.00 | 8,830.00 | 7,064.00 | 60,375 |
| 2025-01-07 | 8,870.00 | 8,870.00 | 8,740.00 | 8,850.00 | 7,080.00 | 27,625 |
| 2025-01-06 | 8,850.00 | 8,860.00 | 8,760.00 | 8,850.00 | 7,080.00 | 14,750 |
| 2025-01-03 | 8,930.00 | 8,930.00 | 8,800.00 | 8,800.00 | 7,040.00 | 67,250 |
| 2025-01-02 | 8,840.00 | 8,930.00 | 8,840.00 | 8,930.00 | 7,144.00 | 53,000 |
| 2024-12-31 | 8,880.00 | 8,980.00 | 8,840.00 | 8,840.00 | 7,072.00 | 45,500 |
| 2024-12-30 | 9,160.00 | 9,160.00 | 8,840.00 | 8,990.00 | 7,192.00 | 7,875 |
| 2024-12-27 | 9,050.00 | 9,050.00 | 8,930.00 | 8,930.00 | 7,144.00 | 40,125 |
| 2024-12-26 | 9,060.00 | 9,060.00 | 8,940.00 | 9,040.00 | 7,232.00 | 46,875 |
| 2024-12-25 | 8,920.00 | 9,090.00 | 8,920.00 | 9,040.00 | 7,232.00 | 76,875 |
| 2024-12-24 | 8,910.00 | 8,940.00 | 8,850.00 | 8,920.00 | 7,136.00 | 25,875 |
| 2024-12-23 | 8,940.00 | 8,980.00 | 8,850.00 | 8,980.00 | 7,184.00 | 52,500 |
| 2024-12-20 | 8,870.00 | 8,930.00 | 8,840.00 | 8,930.00 | 7,144.00 | 69,000 |
| 2024-12-19 | 8,900.00 | 8,900.00 | 8,840.00 | 8,870.00 | 7,096.00 | 60,375 |
| 2024-12-18 | 8,900.00 | 8,980.00 | 8,890.00 | 8,980.00 | 7,184.00 | 40,250 |
| 2024-12-17 | 8,950.00 | 8,950.00 | 8,890.00 | 8,900.00 | 7,120.00 | 26,125 |
| 2024-12-16 | 9,000.00 | 9,000.00 | 8,860.00 | 8,950.00 | 7,160.00 | 42,875 |
| 2024-12-13 | 9,160.00 | 9,250.00 | 8,810.00 | 9,000.00 | 7,200.00 | 67,250 |
| 2024-12-12 | 9,380.00 | 9,380.00 | 9,100.00 | 9,290.00 | 7,432.00 | 98,500 |
| 2024-12-11 | 9,500.00 | 9,500.00 | 9,200.00 | 9,240.00 | 7,392.00 | 83,125 |
| 2024-12-10 | 9,820.00 | 9,820.00 | 9,450.00 | 9,500.00 | 7,600.00 | 131,875 |
| 2024-12-09 | 8,630.00 | 9,220.00 | 8,630.00 | 9,220.00 | 7,376.00 | 345,375 |
| 2024-12-06 | 8,590.00 | 8,620.00 | 8,560.00 | 8,620.00 | 6,896.00 | 21,375 |
| 2024-12-05 | 8,510.00 | 8,630.00 | 8,510.00 | 8,620.00 | 6,896.00 | 59,000 |
| 2024-12-04 | 8,560.00 | 8,600.00 | 8,530.00 | 8,570.00 | 6,856.00 | 66,625 |
| 2024-12-03 | 8,700.00 | 8,700.00 | 8,580.00 | 8,580.00 | 6,864.00 | 40,125 |
| 2024-12-02 | 8,560.00 | 8,650.00 | 8,560.00 | 8,600.00 | 6,880.00 | 40,000 |
| 2024-11-29 | 8,600.00 | 8,630.00 | 8,560.00 | 8,600.00 | 6,880.00 | 41,625 |
| 2024-11-28 | 8,660.00 | 8,660.00 | 8,590.00 | 8,590.00 | 6,872.00 | 19,250 |
| 2024-11-27 | 8,650.00 | 8,650.00 | 8,590.00 | 8,620.00 | 6,896.00 | 20,500 |
| 2024-11-26 | 8,640.00 | 8,690.00 | 8,580.00 | 8,660.00 | 6,928.00 | 61,000 |
| 2024-11-25 | 8,600.00 | 8,600.00 | 8,560.00 | 8,600.00 | 6,880.00 | 27,875 |
| 2024-11-22 | 8,680.00 | 8,680.00 | 8,590.00 | 8,590.00 | 6,872.00 | 27,000 |
| 2024-11-21 | 8,700.00 | 8,700.00 | 8,600.00 | 8,610.00 | 6,888.00 | 72,500 |
| 2024-11-20 | 8,640.00 | 8,660.00 | 8,550.00 | 8,660.00 | 6,928.00 | 21,750 |
| 2024-11-19 | 8,690.00 | 8,690.00 | 8,560.00 | 8,640.00 | 6,912.00 | 21,875 |
| 2024-11-18 | 8,640.00 | 8,750.00 | 8,570.00 | 8,580.00 | 6,864.00 | 78,875 |
| 2024-11-15 | 8,750.00 | 8,750.00 | 8,640.00 | 8,640.00 | 6,912.00 | 36,500 |
| 2024-11-14 | 8,740.00 | 8,800.00 | 8,700.00 | 8,750.00 | 7,000.00 | 105,000 |
| 2024-11-13 | 8,800.00 | 8,800.00 | 8,730.00 | 8,740.00 | 6,992.00 | 61,875 |
| 2024-11-12 | 8,850.00 | 8,850.00 | 8,750.00 | 8,800.00 | 7,040.00 | 37,375 |
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.