Hcd Investment Producing and Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 8,780.00 | 8,830.00 | 8,760.00 | 8,820.00 | 7,056.00 | 85,375 |
| 2024-11-08 | 8,760.00 | 8,800.00 | 8,730.00 | 8,760.00 | 7,008.00 | 61,625 |
| 2024-11-07 | 8,570.00 | 8,850.00 | 8,570.00 | 8,760.00 | 7,008.00 | 132,625 |
| 2024-11-06 | 8,540.00 | 8,570.00 | 8,460.00 | 8,570.00 | 6,856.00 | 401,125 |
| 2024-11-05 | 8,590.00 | 8,600.00 | 8,490.00 | 8,540.00 | 6,832.00 | 67,375 |
| 2024-11-04 | 8,680.00 | 8,680.00 | 8,500.00 | 8,600.00 | 6,880.00 | 35,500 |
| 2024-11-01 | 8,700.00 | 8,730.00 | 8,600.00 | 8,680.00 | 6,944.00 | 90,375 |
| 2024-10-31 | 8,740.00 | 8,740.00 | 8,680.00 | 8,700.00 | 6,960.00 | 29,625 |
| 2024-10-30 | 8,740.00 | 8,790.00 | 8,680.00 | 8,700.00 | 6,960.00 | 260,000 |
| 2024-10-29 | 8,690.00 | 8,700.00 | 8,600.00 | 8,700.00 | 6,960.00 | 70,250 |
| 2024-10-28 | 8,600.00 | 8,680.00 | 8,440.00 | 8,620.00 | 6,896.00 | 137,875 |
| 2024-10-25 | 9,180.00 | 9,180.00 | 8,600.00 | 8,690.00 | 6,952.00 | 131,500 |
| 2024-10-24 | 9,110.00 | 9,210.00 | 9,070.00 | 9,180.00 | 7,344.00 | 75,750 |
| 2024-10-23 | 9,350.00 | 9,400.00 | 9,100.00 | 9,150.00 | 7,320.00 | 229,000 |
| 2024-10-22 | 9,780.00 | 9,780.00 | 9,380.00 | 9,390.00 | 7,512.00 | 220,625 |
| 2024-10-21 | 9,800.00 | 9,830.00 | 9,710.00 | 9,730.00 | 7,784.00 | 34,250 |
| 2024-10-18 | 9,750.00 | 9,860.00 | 9,720.00 | 9,860.00 | 7,888.00 | 83,125 |
| 2024-10-17 | 9,770.00 | 9,800.00 | 9,720.00 | 9,750.00 | 7,800.00 | 22,750 |
| 2024-10-16 | 9,650.00 | 9,840.00 | 9,650.00 | 9,770.00 | 7,816.00 | 173,875 |
| 2024-10-15 | 9,860.00 | 9,880.00 | 9,750.00 | 9,770.00 | 7,816.00 | 107,875 |
| 2024-10-14 | 9,850.00 | 9,890.00 | 9,800.00 | 9,880.00 | 7,904.00 | 93,500 |
| 2024-10-11 | 9,850.00 | 9,930.00 | 9,800.00 | 9,930.00 | 7,944.00 | 289,125 |
| 2024-10-10 | 9,920.00 | 9,920.00 | 9,850.00 | 9,850.00 | 7,880.00 | 261,750 |
| 2024-10-09 | 9,990.00 | 9,990.00 | 9,920.00 | 9,920.00 | 7,936.00 | 71,750 |
| 2024-10-08 | 9,960.00 | 9,990.00 | 9,900.00 | 9,990.00 | 7,992.00 | 202,125 |
| 2024-10-07 | 10,050.00 | 10,150.00 | 10,000.00 | 10,100.00 | 8,080.00 | 89,000 |
| 2024-10-04 | 10,100.00 | 10,100.00 | 9,980.00 | 9,980.00 | 7,984.00 | 137,500 |
| 2024-10-03 | 10,100.00 | 10,150.00 | 10,100.00 | 10,100.00 | 8,080.00 | 98,125 |
| 2024-10-02 | 10,250.00 | 10,250.00 | 10,100.00 | 10,250.00 | 8,200.00 | 28,000 |
| 2024-10-01 | 10,150.00 | 10,250.00 | 10,100.00 | 10,250.00 | 8,200.00 | 151,375 |
| 2024-09-30 | 10,300.00 | 10,300.00 | 10,100.00 | 10,150.00 | 8,120.00 | 112,500 |
| 2024-09-27 | 10,400.00 | 10,400.00 | 10,200.00 | 10,200.00 | 8,160.00 | 80,000 |
| 2024-09-26 | 10,350.00 | 10,400.00 | 10,250.00 | 10,400.00 | 8,320.00 | 143,125 |
| 2024-09-25 | 10,300.00 | 10,400.00 | 10,300.00 | 10,400.00 | 8,320.00 | 104,250 |
| 2024-09-24 | 10,100.00 | 10,350.00 | 10,100.00 | 10,300.00 | 8,240.00 | 62,000 |
| 2024-09-23 | 10,400.00 | 10,450.00 | 10,250.00 | 10,250.00 | 8,200.00 | 77,000 |
| 2024-09-20 | 10,350.00 | 10,400.00 | 10,300.00 | 10,400.00 | 8,320.00 | 117,375 |
| 2024-09-19 | 10,300.00 | 10,350.00 | 10,250.00 | 10,350.00 | 8,280.00 | 130,625 |
| 2024-09-18 | 10,100.00 | 10,300.00 | 10,100.00 | 10,250.00 | 8,200.00 | 49,750 |
| 2024-09-17 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 8,160.00 | 48,250 |
| 2024-09-16 | 10,100.00 | 10,200.00 | 10,100.00 | 10,150.00 | 8,120.00 | 63,750 |
| 2024-09-13 | 10,150.00 | 10,200.00 | 10,100.00 | 10,150.00 | 8,120.00 | 78,250 |
| 2024-09-12 | 10,200.00 | 10,200.00 | 10,100.00 | 10,150.00 | 8,120.00 | 62,375 |
| 2024-09-11 | 10,050.00 | 10,200.00 | 10,050.00 | 10,200.00 | 8,160.00 | 63,875 |
| 2024-09-10 | 10,200.00 | 10,200.00 | 10,000.00 | 10,150.00 | 8,120.00 | 82,000 |
| 2024-09-09 | 10,100.00 | 10,200.00 | 10,100.00 | 10,150.00 | 8,120.00 | 194,750 |
| 2024-09-06 | 10,050.00 | 10,250.00 | 10,000.00 | 10,100.00 | 8,080.00 | 225,000 |
| 2024-09-05 | 10,300.00 | 10,350.00 | 10,100.00 | 10,100.00 | 8,080.00 | 240,500 |
| 2024-09-04 | 10,300.00 | 10,400.00 | 10,250.00 | 10,300.00 | 8,240.00 | 128,375 |
| 2024-08-30 | 10,300.00 | 10,600.00 | 10,300.00 | 10,400.00 | 8,320.00 | 221,125 |
| 2024-08-29 | 10,450.00 | 10,550.00 | 10,450.00 | 10,500.00 | 8,400.00 | 110,625 |
| 2024-08-28 | 10,450.00 | 10,550.00 | 10,400.00 | 10,450.00 | 8,360.00 | 120,250 |
| 2024-08-27 | 10,550.00 | 10,550.00 | 10,300.00 | 10,500.00 | 8,400.00 | 114,125 |
| 2024-08-26 | 10,600.00 | 10,600.00 | 10,500.00 | 10,500.00 | 8,400.00 | 171,000 |
| 2024-08-23 | 10,200.00 | 10,600.00 | 10,200.00 | 10,600.00 | 8,480.00 | 648,875 |
| 2024-08-22 | 10,200.00 | 10,250.00 | 10,150.00 | 10,200.00 | 8,160.00 | 243,000 |
| 2024-08-21 | 10,300.00 | 10,350.00 | 10,200.00 | 10,250.00 | 8,200.00 | 82,250 |
| 2024-08-20 | 10,150.00 | 10,350.00 | 10,150.00 | 10,300.00 | 8,240.00 | 182,500 |
| 2024-08-19 | 10,300.00 | 10,350.00 | 10,100.00 | 10,150.00 | 8,120.00 | 184,875 |
| 2024-08-16 | 10,050.00 | 10,250.00 | 10,050.00 | 10,250.00 | 8,200.00 | 276,375 |
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.