Intimex - Hoa Cam Concrete JSC (HNX:HCC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
25,000
0.00 (0.00%)
At close: Oct 24, 2025

HNX:HCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202525,000.0025,000.0025,000.0025,000.0025,000.00-100
Oct 23, 202524,500.0025,200.0024,300.0025,000.0025,000.00-1.19%8,300
Oct 22, 202524,600.0025,300.0024,000.0025,300.0025,300.00-12,118
Oct 21, 202525,300.0025,300.0024,100.0025,300.0025,300.00-33,020
Oct 20, 202525,500.0026,500.0025,300.0025,300.0025,300.00-0.78%13,641
Oct 17, 202524,900.0025,500.0024,900.0025,500.0025,500.004.94%4,380
Oct 16, 202524,300.0024,300.0024,300.0024,300.0024,300.000.41%310
Oct 15, 202524,900.0025,000.0024,200.0024,200.0024,200.00-2.42%1,500
Oct 14, 202525,000.0025,000.0024,800.0024,800.0024,800.00-0.80%690
Oct 13, 202525,200.0025,600.0024,800.0025,000.0025,000.00-2.72%7,240
Oct 10, 202525,500.0025,700.0025,500.0025,700.0025,700.001.98%402
Oct 9, 202525,000.0025,200.0025,000.0025,200.0025,200.00-7,700
Oct 8, 202525,200.0025,200.0025,200.0025,200.0025,200.00-2,507
Oct 7, 202525,000.0025,200.0025,000.0025,200.0025,200.000.80%1,101
Oct 6, 202523,700.0025,000.0023,700.0025,000.0025,000.000.40%14,200
Oct 3, 202524,800.0024,900.0024,800.0024,900.0024,900.00-3,101
Oct 2, 202524,900.0024,900.0024,800.0024,900.0024,900.00-11,800
Sep 30, 202524,900.0024,900.0023,700.0024,900.0024,900.00-540
Sep 29, 202525,000.0025,000.0024,900.0024,900.0024,900.000.40%7,001
Sep 26, 202524,000.0025,000.0024,000.0024,800.0024,800.003.33%12,051
Sep 25, 202523,800.0024,500.0023,800.0024,000.0024,000.000.84%12,950
Sep 24, 202523,800.0023,900.0023,800.0023,800.0023,800.00-10,815
Sep 23, 202523,000.0023,800.0023,000.0023,800.0023,800.00-21,850
Sep 22, 202525,200.0025,200.0022,900.0023,800.0023,800.00-8.11%6,000
Sep 19, 202526,400.0026,400.0025,500.0025,900.0023,900.00-23,068
Sep 18, 202526,500.0026,500.0024,900.0025,900.0023,900.00-1.89%11,130
Sep 17, 202526,500.0026,500.0025,800.0026,400.0024,361.39-0.38%15,056
Sep 16, 202527,000.0027,000.0026,000.0026,500.0024,453.671.53%18,104
Sep 15, 202526,500.0026,500.0026,000.0026,100.0024,084.560.38%12,400
Sep 12, 202526,000.0026,300.0026,000.0026,000.0023,992.28-8,500
Sep 11, 202525,100.0027,000.0025,100.0026,000.0023,992.283.59%2,800
Sep 10, 202525,200.0025,200.0025,100.0025,100.0023,161.780.40%5,800
Sep 9, 202525,000.0025,000.0025,000.0025,000.0023,069.50-0.40%3,200
Sep 8, 202525,000.0025,200.0025,000.0025,100.0023,161.780.40%1,720
Sep 5, 202525,000.0026,000.0024,100.0025,000.0023,069.50-27,701
Sep 4, 202525,500.0025,500.0025,000.0025,000.0023,069.50-1.96%4,374
Sep 3, 202525,300.0025,500.0025,000.0025,500.0023,530.890.79%4,100
Aug 29, 202525,300.0025,300.0025,300.0025,300.0023,346.33-202
Aug 28, 202525,300.0025,300.0025,300.0025,300.0023,346.33-0.39%125
Aug 27, 202526,000.0026,000.0025,400.0025,400.0023,438.61-0.39%4,700
Aug 26, 202525,500.0025,500.0025,500.0025,500.0023,530.89-207
Aug 25, 202525,800.0025,800.0025,300.0025,500.0023,530.89-603
Aug 22, 202525,500.0025,900.0025,500.0025,500.0023,530.89-4,805
Aug 21, 202525,200.0026,300.0025,200.0025,500.0023,530.892.00%19,857
Aug 20, 202525,000.0025,000.0025,000.0025,000.0023,069.50-0.40%3,200
Aug 18, 202525,400.0025,400.0025,000.0025,100.0023,161.78-1.18%4,601
Aug 15, 202525,100.0025,400.0024,500.0025,400.0023,438.61-0.39%21,461
Aug 14, 202525,100.0025,700.0025,000.0025,500.0023,530.892.00%15,900
Aug 13, 202525,000.0026,000.0025,000.0025,000.0023,069.50-14,492
Aug 12, 202523,400.0025,000.0023,300.0025,000.0023,069.506.38%34,403