Hcd Investment Producing and Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 33,600 |
| 2026-10-15 | 5,990.00 | 6,000.00 | 5,990.00 | 6,000.00 | 6,000.00 | 1,700 |
| 2026-10-14 | 6,000.00 | 6,000.00 | 5,990.00 | 5,990.00 | 5,990.00 | 1,800 |
| 2026-10-13 | 6,000.00 | 6,000.00 | 5,950.00 | 6,000.00 | 6,000.00 | 9,000 |
| 2026-10-12 | 6,000.00 | 6,000.00 | 5,960.00 | 6,000.00 | 6,000.00 | 31,700 |
| 2026-10-09 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2,400 |
| 2026-10-08 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 38,600 |
| 2026-10-07 | 6,180.00 | 6,180.00 | 5,970.00 | 6,140.00 | 6,140.00 | 28,100 |
| 2026-10-06 | 6,300.00 | 6,300.00 | 6,080.00 | 6,160.00 | 6,160.00 | 15,500 |
| 2026-10-05 | 6,100.00 | 6,150.00 | 6,100.00 | 6,150.00 | 6,150.00 | 7,100 |
| 2026-10-02 | 6,050.00 | 6,150.00 | 6,000.00 | 6,150.00 | 6,150.00 | 12,100 |
| 2026-10-01 | 6,070.00 | 6,090.00 | 6,000.00 | 6,090.00 | 6,090.00 | 32,500 |
| 2026-09-30 | 6,120.00 | 6,120.00 | 6,000.00 | 6,100.00 | 6,100.00 | 19,700 |
| 2026-09-29 | 6,150.00 | 6,150.00 | 6,050.00 | 6,120.00 | 6,120.00 | 12,200 |
| 2026-09-28 | 6,190.00 | 6,190.00 | 6,000.00 | 6,150.00 | 6,150.00 | 26,500 |
| 2026-09-25 | 6,240.00 | 6,240.00 | 6,180.00 | 6,190.00 | 6,190.00 | 23,800 |
| 2026-09-24 | 6,300.00 | 6,300.00 | 6,200.00 | 6,240.00 | 6,240.00 | 11,000 |
| 2026-09-23 | 6,300.00 | 6,300.00 | 6,260.00 | 6,300.00 | 6,300.00 | 11,100 |
| 2026-09-22 | 6,340.00 | 6,380.00 | 6,290.00 | 6,330.00 | 6,330.00 | 50,600 |
| 2026-09-21 | 6,300.00 | 6,400.00 | 6,220.00 | 6,350.00 | 6,350.00 | 69,000 |
| 2026-09-18 | 6,350.00 | 6,350.00 | 6,210.00 | 6,300.00 | 6,300.00 | 28,000 |
| 2026-09-17 | 6,350.00 | 6,350.00 | 6,230.00 | 6,300.00 | 6,300.00 | 21,900 |
| 2026-09-16 | 6,350.00 | 6,350.00 | 6,260.00 | 6,350.00 | 6,350.00 | 16,300 |
| 2026-09-15 | 6,340.00 | 6,500.00 | 6,300.00 | 6,380.00 | 6,380.00 | 19,200 |
| 2026-09-14 | 6,240.00 | 6,350.00 | 6,150.00 | 6,350.00 | 6,350.00 | 30,900 |
| 2026-09-11 | 6,270.00 | 6,270.00 | 6,100.00 | 6,250.00 | 6,250.00 | 32,200 |
| 2026-09-10 | 6,240.00 | 6,240.00 | 6,160.00 | 6,230.00 | 6,230.00 | 12,100 |
| 2026-09-09 | 6,300.00 | 6,300.00 | 6,100.00 | 6,240.00 | 6,240.00 | 24,400 |
| 2026-09-08 | 6,300.00 | 6,300.00 | 6,070.00 | 6,100.00 | 6,100.00 | 83,500 |
| 2026-09-07 | 6,320.00 | 6,330.00 | 6,270.00 | 6,300.00 | 6,300.00 | 29,800 |
| 2026-09-04 | 6,300.00 | 6,340.00 | 6,230.00 | 6,330.00 | 6,330.00 | 48,700 |
| 2026-09-03 | 6,310.00 | 6,340.00 | 6,210.00 | 6,300.00 | 6,300.00 | 141,300 |
| 2026-08-28 | 6,250.00 | 6,350.00 | 6,200.00 | 6,350.00 | 6,350.00 | 78,600 |
| 2026-08-27 | 6,250.00 | 6,300.00 | 6,190.00 | 6,250.00 | 6,250.00 | 38,100 |
| 2026-08-26 | 6,190.00 | 6,290.00 | 6,190.00 | 6,250.00 | 6,250.00 | 33,500 |
| 2026-08-25 | 6,300.00 | 6,300.00 | 6,210.00 | 6,290.00 | 6,290.00 | 21,900 |
| 2026-08-24 | 6,270.00 | 6,300.00 | 6,240.00 | 6,300.00 | 6,300.00 | 46,200 |
| 2026-08-21 | 6,210.00 | 6,300.00 | 6,200.00 | 6,270.00 | 6,270.00 | 60,500 |
| 2026-08-20 | 6,210.00 | 6,300.00 | 6,150.00 | 6,210.00 | 6,210.00 | 35,300 |
| 2026-08-19 | 6,260.00 | 6,260.00 | 6,180.00 | 6,210.00 | 6,210.00 | 38,300 |
| 2026-08-18 | 6,220.00 | 6,260.00 | 6,140.00 | 6,260.00 | 6,260.00 | 60,700 |
| 2026-08-17 | 6,180.00 | 6,220.00 | 6,080.00 | 6,220.00 | 6,220.00 | 46,800 |
| 2026-08-14 | 6,100.00 | 6,200.00 | 6,040.00 | 6,180.00 | 6,180.00 | 30,100 |
| 2026-08-13 | 6,270.00 | 6,270.00 | 6,150.00 | 6,200.00 | 6,200.00 | 30,300 |
| 2026-08-12 | 6,100.00 | 6,280.00 | 6,100.00 | 6,280.00 | 6,280.00 | 40,000 |
| 2026-08-11 | 6,100.00 | 6,150.00 | 6,080.00 | 6,080.00 | 6,080.00 | 38,100 |
| 2026-08-10 | 6,200.00 | 6,280.00 | 6,000.00 | 6,100.00 | 6,100.00 | 27,200 |
| 2026-08-07 | 6,350.00 | 6,350.00 | 6,300.00 | 6,340.00 | 6,340.00 | 7,000 |
| 2026-08-06 | 6,110.00 | 6,350.00 | 6,100.00 | 6,350.00 | 6,350.00 | 6,000 |
| 2026-08-05 | 6,300.00 | 6,310.00 | 6,140.00 | 6,140.00 | 6,140.00 | 35,200 |
| 2026-08-04 | 6,300.00 | 6,300.00 | 6,110.00 | 6,110.00 | 6,110.00 | 11,400 |
| 2026-08-03 | 6,200.00 | 6,450.00 | 6,200.00 | 6,380.00 | 6,380.00 | 15,400 |
| 2026-07-31 | 6,640.00 | 6,640.00 | 6,000.00 | 6,300.00 | 6,300.00 | 3,900 |
| 2026-07-30 | 6,000.00 | 6,280.00 | 6,000.00 | 6,280.00 | 6,280.00 | 20,300 |
| 2026-07-29 | 5,650.00 | 6,040.00 | 5,310.00 | 6,040.00 | 6,040.00 | 2,700 |
| 2026-07-28 | 5,650.00 | 6,200.00 | 5,650.00 | 5,650.00 | 5,650.00 | 24,800 |
| 2026-07-27 | 6,400.00 | 6,400.00 | 6,000.00 | 6,000.00 | 6,000.00 | 11,600 |
| 2026-07-24 | 6,200.00 | 6,350.00 | 6,200.00 | 6,350.00 | 6,350.00 | 1,000 |
| 2026-07-23 | 6,300.00 | 6,380.00 | 6,300.00 | 6,380.00 | 6,380.00 | 3,900 |
| 2026-07-22 | 6,380.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 10,300 |
Page 1 of 21 · 1,248 trading daysOlder →
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.