Hcd Investment Producing and Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 6,400.00 | 6,400.00 | 6,240.00 | 6,280.00 | 6,280.00 | 253,125 |
| 2026-05-04 | 8,000.00 | 8,000.00 | 7,990.00 | 8,000.00 | 6,400.00 | 5,893 |
| 2026-04-29 | 7,870.00 | 8,050.00 | 7,860.00 | 8,040.00 | 6,432.00 | 86,256 |
| 2026-04-28 | 7,810.00 | 7,880.00 | 7,600.00 | 7,870.00 | 6,296.00 | 462,257 |
| 2026-04-24 | 7,870.00 | 7,990.00 | 7,800.00 | 7,990.00 | 6,392.00 | 34,481 |
| 2026-04-23 | 8,020.00 | 8,020.00 | 7,880.00 | 7,930.00 | 6,344.00 | 14,151 |
| 2026-04-22 | 8,000.00 | 8,000.00 | 7,860.00 | 7,980.00 | 6,384.00 | 18,910 |
| 2026-04-21 | 7,900.00 | 8,040.00 | 7,870.00 | 8,000.00 | 6,400.00 | 40,003 |
| 2026-04-20 | 8,040.00 | 8,050.00 | 8,000.00 | 8,050.00 | 6,440.00 | 47,280 |
| 2026-04-17 | 8,140.00 | 8,150.00 | 8,010.00 | 8,070.00 | 6,456.00 | 21,513 |
| 2026-04-16 | 8,140.00 | 8,150.00 | 8,090.00 | 8,110.00 | 6,488.00 | 41,600 |
| 2026-04-15 | 8,000.00 | 8,200.00 | 7,960.00 | 8,100.00 | 6,480.00 | 274,666 |
| 2026-04-14 | 7,970.00 | 7,970.00 | 7,920.00 | 7,950.00 | 6,360.00 | 3,751 |
| 2026-04-13 | 7,980.00 | 7,990.00 | 7,610.00 | 7,960.00 | 6,368.00 | 8,420 |
| 2026-04-10 | 8,000.00 | 8,000.00 | 7,820.00 | 7,980.00 | 6,384.00 | 7,955 |
| 2026-04-09 | 7,980.00 | 7,980.00 | 7,950.00 | 7,950.00 | 6,360.00 | 9,625 |
| 2026-04-08 | 8,280.00 | 8,280.00 | 7,900.00 | 7,900.00 | 6,320.00 | 13,875 |
| 2026-04-07 | 7,760.00 | 7,780.00 | 7,700.00 | 7,780.00 | 6,224.00 | 10,905 |
| 2026-04-06 | 7,770.00 | 7,780.00 | 7,760.00 | 7,780.00 | 6,224.00 | 9,138 |
| 2026-04-03 | 7,710.00 | 7,880.00 | 7,710.00 | 7,760.00 | 6,208.00 | 19,250 |
| 2026-04-02 | 7,830.00 | 7,900.00 | 7,660.00 | 7,900.00 | 6,320.00 | 6,058 |
| 2026-04-01 | 7,950.00 | 7,950.00 | 7,800.00 | 7,860.00 | 6,288.00 | 20,125 |
| 2026-03-31 | 7,900.00 | 7,940.00 | 7,800.00 | 7,940.00 | 6,352.00 | 9,383 |
| 2026-03-30 | 7,950.00 | 7,950.00 | 7,900.00 | 7,920.00 | 6,336.00 | 1,635 |
| 2026-03-27 | 7,800.00 | 7,980.00 | 7,700.00 | 7,980.00 | 6,384.00 | 11,710 |
| 2026-03-26 | 7,690.00 | 7,910.00 | 7,690.00 | 7,700.00 | 6,160.00 | 3,500 |
| 2026-03-25 | 7,940.00 | 7,940.00 | 7,600.00 | 7,900.00 | 6,320.00 | 13,430 |
| 2026-03-24 | 7,700.00 | 7,940.00 | 7,700.00 | 7,900.00 | 6,320.00 | 18,274 |
| 2026-03-23 | 7,510.00 | 7,930.00 | 7,510.00 | 7,930.00 | 6,344.00 | 9,175 |
| 2026-03-20 | 7,930.00 | 7,930.00 | 7,800.00 | 7,930.00 | 6,344.00 | 7,513 |
| 2026-03-19 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 6,344.00 | 140 |
| 2026-03-18 | 7,990.00 | 7,990.00 | 7,850.00 | 7,930.00 | 6,344.00 | 16,494 |
| 2026-03-17 | 7,900.00 | 7,950.00 | 7,850.00 | 7,930.00 | 6,344.00 | 11,388 |
| 2026-03-16 | 7,900.00 | 7,960.00 | 7,850.00 | 7,930.00 | 6,344.00 | 19,206 |
| 2026-03-13 | 7,900.00 | 7,980.00 | 7,850.00 | 7,850.00 | 6,280.00 | 49,120 |
| 2026-03-12 | 7,980.00 | 7,980.00 | 7,850.00 | 7,980.00 | 6,384.00 | 24,500 |
| 2026-03-11 | 7,900.00 | 7,990.00 | 7,900.00 | 7,980.00 | 6,384.00 | 7,126 |
| 2026-03-10 | 7,200.00 | 7,940.00 | 7,200.00 | 7,900.00 | 6,320.00 | 40,415 |
| 2026-03-09 | 7,900.00 | 7,900.00 | 7,580.00 | 7,650.00 | 6,120.00 | 18,649 |
| 2026-03-06 | 8,120.00 | 8,160.00 | 8,000.00 | 8,130.00 | 6,504.00 | 64,398 |
| 2026-03-05 | 8,290.00 | 8,290.00 | 8,170.00 | 8,170.00 | 6,536.00 | 51,631 |
| 2026-03-04 | 8,250.00 | 8,300.00 | 8,050.00 | 8,250.00 | 6,600.00 | 116,226 |
| 2026-03-03 | 8,200.00 | 8,270.00 | 8,200.00 | 8,250.00 | 6,600.00 | 37,218 |
| 2026-03-02 | 8,280.00 | 8,280.00 | 8,200.00 | 8,280.00 | 6,624.00 | 55,425 |
| 2026-02-27 | 8,300.00 | 8,300.00 | 8,200.00 | 8,280.00 | 6,624.00 | 23,163 |
| 2026-02-26 | 8,220.00 | 8,260.00 | 8,200.00 | 8,250.00 | 6,600.00 | 31,269 |
| 2026-02-25 | 8,220.00 | 8,270.00 | 8,160.00 | 8,220.00 | 6,576.00 | 43,410 |
| 2026-02-24 | 8,150.00 | 8,260.00 | 8,150.00 | 8,220.00 | 6,576.00 | 44,485 |
| 2026-02-23 | 8,100.00 | 8,200.00 | 8,000.00 | 8,170.00 | 6,536.00 | 68,776 |
| 2026-02-13 | 7,930.00 | 8,050.00 | 7,930.00 | 8,000.00 | 6,400.00 | 17,195 |
| 2026-02-12 | 7,950.00 | 7,950.00 | 7,820.00 | 7,900.00 | 6,320.00 | 28,451 |
| 2026-02-11 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 6,320.00 | 37,334 |
| 2026-02-10 | 7,720.00 | 7,790.00 | 7,720.00 | 7,780.00 | 6,224.00 | 32,881 |
| 2026-02-09 | 7,710.00 | 7,760.00 | 7,700.00 | 7,720.00 | 6,176.00 | 29,898 |
| 2026-02-06 | 7,770.00 | 7,770.00 | 7,700.00 | 7,700.00 | 6,160.00 | 47,980 |
| 2026-02-05 | 7,780.00 | 7,800.00 | 7,700.00 | 7,730.00 | 6,184.00 | 62,239 |
| 2026-02-04 | 7,770.00 | 7,810.00 | 7,740.00 | 7,800.00 | 6,240.00 | 36,130 |
| 2026-02-03 | 7,740.00 | 7,770.00 | 7,700.00 | 7,770.00 | 6,216.00 | 42,669 |
| 2026-02-02 | 7,740.00 | 7,740.00 | 7,700.00 | 7,740.00 | 6,192.00 | 24,801 |
| 2026-01-30 | 7,720.00 | 7,740.00 | 7,690.00 | 7,740.00 | 6,192.00 | 20,784 |
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.