HCD Investment Producing and Trading JSC (HOSE:HCD)
Vietnam
· Delayed Price · Currency is VND 8,300.00
0.00 (0.00%)
At close: Sep 3, 2025
HOSE:HCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8,550.00 | 8,550.00 | 8,120.00 | 8,300.00 | 8,300.00 | -1.89% | 136,712 |
| Aug 28, 2025 | 8,460.00 | 8,460.00 | 8,120.00 | 8,460.00 | 8,460.00 | 6.95% | 567,277 |
| Aug 27, 2025 | 7,420.00 | 7,910.00 | 7,420.00 | 7,910.00 | 7,910.00 | 6.89% | 631,073 |
| Aug 26, 2025 | 7,310.00 | 7,400.00 | 7,290.00 | 7,400.00 | 7,400.00 | 0.14% | 33,500 |
| Aug 25, 2025 | 7,500.00 | 7,500.00 | 7,330.00 | 7,390.00 | 7,390.00 | 0.82% | 14,303 |
| Aug 22, 2025 | 7,510.00 | 7,510.00 | 7,330.00 | 7,330.00 | 7,330.00 | -2.40% | 96,891 |
| Aug 21, 2025 | 7,560.00 | 7,640.00 | 7,500.00 | 7,510.00 | 7,510.00 | -0.66% | 51,686 |
| Aug 20, 2025 | 7,710.00 | 7,710.00 | 7,550.00 | 7,560.00 | 7,560.00 | -1.82% | 107,471 |
| Aug 19, 2025 | 7,800.00 | 7,810.00 | 7,690.00 | 7,700.00 | 7,700.00 | -0.77% | 84,119 |
| Aug 18, 2025 | 7,700.00 | 7,970.00 | 7,680.00 | 7,760.00 | 7,760.00 | 0.78% | 164,348 |
| Aug 15, 2025 | 7,980.00 | 7,980.00 | 7,670.00 | 7,700.00 | 7,700.00 | -2.28% | 122,308 |
| Aug 14, 2025 | 7,720.00 | 8,200.00 | 7,680.00 | 7,880.00 | 7,880.00 | 2.60% | 183,901 |
| Aug 13, 2025 | 7,740.00 | 7,750.00 | 7,670.00 | 7,680.00 | 7,680.00 | -0.26% | 172,046 |
| Aug 12, 2025 | 7,660.00 | 7,730.00 | 7,600.00 | 7,700.00 | 7,700.00 | 0.26% | 145,295 |
| Aug 11, 2025 | 7,650.00 | 7,720.00 | 7,630.00 | 7,680.00 | 7,680.00 | 0.66% | 61,500 |
| Aug 8, 2025 | 7,680.00 | 7,690.00 | 7,630.00 | 7,630.00 | 7,630.00 | -0.78% | 57,125 |
| Aug 7, 2025 | 7,620.00 | 7,740.00 | 7,610.00 | 7,690.00 | 7,690.00 | 0.92% | 103,852 |
| Aug 6, 2025 | 7,630.00 | 7,630.00 | 7,560.00 | 7,620.00 | 7,620.00 | -0.26% | 76,068 |
| Aug 5, 2025 | 7,700.00 | 7,750.00 | 7,620.00 | 7,640.00 | 7,640.00 | -0.78% | 156,601 |
| Aug 4, 2025 | 7,550.00 | 7,740.00 | 7,550.00 | 7,700.00 | 7,700.00 | 0.65% | 63,368 |
| Aug 1, 2025 | 7,660.00 | 7,680.00 | 7,590.00 | 7,650.00 | 7,650.00 | 0.26% | 128,418 |
| Jul 31, 2025 | 7,720.00 | 7,720.00 | 7,600.00 | 7,630.00 | 7,630.00 | -0.91% | 78,017 |
| Jul 30, 2025 | 7,600.00 | 7,770.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1.32% | 51,943 |
| Jul 29, 2025 | 7,690.00 | 7,750.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.94% | 135,351 |
| Jul 28, 2025 | 7,660.00 | 7,850.00 | 7,600.00 | 7,750.00 | 7,750.00 | 1.17% | 241,890 |
| Jul 25, 2025 | 7,610.00 | 7,680.00 | 7,600.00 | 7,660.00 | 7,660.00 | -0.39% | 132,030 |
| Jul 24, 2025 | 7,750.00 | 7,750.00 | 7,600.00 | 7,690.00 | 7,690.00 | -0.77% | 159,278 |
| Jul 23, 2025 | 7,760.00 | 7,760.00 | 7,600.00 | 7,750.00 | 7,750.00 | -0.13% | 62,135 |
| Jul 22, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,760.00 | 7,760.00 | -0.51% | 36,528 |
| Jul 21, 2025 | 7,720.00 | 7,810.00 | 7,700.00 | 7,800.00 | 7,800.00 | -0.64% | 59,335 |
| Jul 18, 2025 | 7,940.00 | 7,940.00 | 7,800.00 | 7,850.00 | 7,850.00 | - | 57,771 |
| Jul 17, 2025 | 7,890.00 | 7,940.00 | 7,730.00 | 7,850.00 | 7,850.00 | -0.51% | 96,212 |
| Jul 16, 2025 | 7,790.00 | 7,930.00 | 7,720.00 | 7,890.00 | 7,890.00 | 1.81% | 141,669 |
| Jul 15, 2025 | 7,800.00 | 7,800.00 | 7,700.00 | 7,750.00 | 7,750.00 | -0.39% | 78,281 |
| Jul 14, 2025 | 7,700.00 | 7,790.00 | 7,650.00 | 7,780.00 | 7,780.00 | -0.38% | 25,728 |
| Jul 11, 2025 | 7,850.00 | 7,850.00 | 7,700.00 | 7,810.00 | 7,810.00 | -0.51% | 11,303 |
| Jul 10, 2025 | 7,710.00 | 7,900.00 | 7,660.00 | 7,850.00 | 7,850.00 | 0.64% | 31,228 |
| Jul 9, 2025 | 7,650.00 | 7,950.00 | 7,650.00 | 7,800.00 | 7,800.00 | 1.56% | 81,940 |
| Jul 8, 2025 | 7,690.00 | 7,700.00 | 7,600.00 | 7,680.00 | 7,680.00 | -0.13% | 53,546 |
| Jul 7, 2025 | 7,660.00 | 7,700.00 | 7,550.00 | 7,690.00 | 7,690.00 | -0.13% | 92,131 |
| Jul 4, 2025 | 8,000.00 | 8,000.00 | 7,500.00 | 7,700.00 | 7,700.00 | -3.02% | 118,613 |
| Jul 3, 2025 | 8,000.00 | 8,000.00 | 7,860.00 | 7,940.00 | 7,940.00 | 3.12% | 148,784 |
| Jul 2, 2025 | 7,200.00 | 7,700.00 | 7,200.00 | 7,700.00 | 7,700.00 | 6.94% | 176,513 |
| Jul 1, 2025 | 7,160.00 | 7,200.00 | 7,130.00 | 7,200.00 | 7,200.00 | 0.28% | 38,647 |
| Jun 30, 2025 | 7,180.00 | 7,180.00 | 7,140.00 | 7,180.00 | 7,180.00 | -0.14% | 24,514 |
| Jun 27, 2025 | 7,160.00 | 7,200.00 | 7,150.00 | 7,190.00 | 7,190.00 | -0.14% | 9,359 |
| Jun 26, 2025 | 7,190.00 | 7,200.00 | 7,110.00 | 7,200.00 | 7,200.00 | 0.14% | 34,643 |
| Jun 25, 2025 | 7,190.00 | 7,190.00 | 7,150.00 | 7,190.00 | 7,190.00 | - | 16,750 |
| Jun 24, 2025 | 7,110.00 | 7,200.00 | 7,110.00 | 7,190.00 | 7,190.00 | - | 50,939 |
| Jun 23, 2025 | 7,120.00 | 7,190.00 | 7,120.00 | 7,190.00 | 7,190.00 | 0.28% | 20,597 |