Hoa Cam Concrete JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 24,300.00 | 24,800.00 | 23,900.00 | 24,800.00 | 19,878.79 | 2,970 |
| 2025-12-15 | 23,800.00 | 24,700.00 | 23,800.00 | 24,700.00 | 19,798.63 | 3,740 |
| 2025-12-12 | 22,800.00 | 23,600.00 | 22,800.00 | 23,600.00 | 18,916.91 | 770 |
| 2025-12-10 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 19,237.54 | 1,100 |
| 2025-12-09 | 24,700.00 | 24,700.00 | 23,700.00 | 23,700.00 | 18,997.07 | 4,400 |
| 2025-12-08 | 24,700.00 | 24,700.00 | 23,700.00 | 23,700.00 | 18,997.07 | 3,300 |
| 2025-12-05 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 19,397.85 | 220 |
| 2025-12-04 | 24,500.00 | 24,600.00 | 24,100.00 | 24,100.00 | 19,317.70 | 2,751 |
| 2025-12-03 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 18,997.07 | 579 |
| 2025-12-02 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 18,836.76 | 110 |
| 2025-12-01 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 19,237.54 | 880 |
| 2025-11-27 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 18,836.76 | 221 |
| 2025-11-25 | 23,700.00 | 23,800.00 | 23,700.00 | 23,700.00 | 18,997.07 | 770 |
| 2025-11-24 | 23,100.00 | 23,900.00 | 23,100.00 | 23,700.00 | 18,997.07 | 1,989 |
| 2025-11-21 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 19,157.38 | 110 |
| 2025-11-20 | 23,800.00 | 23,900.00 | 23,800.00 | 23,900.00 | 19,157.38 | 1,320 |
| 2025-11-19 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 19,077.23 | 24,101 |
| 2025-11-18 | 24,000.00 | 24,000.00 | 23,800.00 | 23,800.00 | 19,077.23 | 550 |
| 2025-11-17 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 19,237.54 | 550 |
| 2025-11-14 | 24,300.00 | 24,300.00 | 24,000.00 | 24,000.00 | 19,237.54 | 1,870 |
| 2025-11-13 | 24,800.00 | 24,800.00 | 24,200.00 | 24,200.00 | 19,397.85 | 1,430 |
| 2025-11-12 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 19,638.32 | 220 |
| 2025-11-11 | 24,500.00 | 24,600.00 | 24,200.00 | 24,200.00 | 19,397.85 | 1,540 |
| 2025-11-10 | 24,700.00 | 25,000.00 | 24,700.00 | 24,900.00 | 19,958.95 | 463 |
| 2025-11-07 | 24,500.00 | 24,600.00 | 24,500.00 | 24,600.00 | 19,718.48 | 1,100 |
| 2025-11-06 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 19,317.70 | 330 |
| 2025-11-05 | 24,100.00 | 24,100.00 | 24,000.00 | 24,000.00 | 19,237.54 | 2,750 |
| 2025-11-04 | 24,000.00 | 24,100.00 | 23,900.00 | 24,000.00 | 19,237.54 | 4,840 |
| 2025-11-03 | 25,900.00 | 25,900.00 | 25,800.00 | 25,800.00 | 20,680.35 | 3,960 |
| 2025-10-31 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 20,840.67 | 468 |
| 2025-10-30 | 25,900.00 | 27,000.00 | 24,800.00 | 27,000.00 | 21,642.23 | 2,420 |
| 2025-10-29 | 24,800.00 | 25,900.00 | 24,700.00 | 25,900.00 | 20,760.51 | 8,251 |
| 2025-10-28 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 19,798.63 | 1,210 |
| 2025-10-27 | 24,300.00 | 24,900.00 | 24,300.00 | 24,700.00 | 19,798.63 | 3,410 |
| 2025-10-24 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 20,039.10 | 110 |
| 2025-10-23 | 24,500.00 | 25,200.00 | 24,300.00 | 25,000.00 | 20,039.10 | 9,130 |
← NewerPage 4 of 4 · 216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 3,300.0000 VND |
| 2025-09-22 | 2,000.0002 VND |
| 2024-09-23 | 1,200.0001 VND |
| 2023-09-19 | 1,500.0001 VND |
| 2022-09-19 | 350.0000 VND |
| 2020-10-15 | 1,900.0002 VND |
| 2019-09-13 | 2,800.0003 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.