Intimex - Hoa Cam Concrete JSC (HNX:HCC)
Vietnam · Delayed Price · Currency is VND 30,200
+1,200 (4.14%)
At close: Dec 23, 2025
HNX:HCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 30,100.00 | 31,500.00 | 30,000.00 | 31,500.00 | 31,500.00 | 4.30% | 28,843 |
| Dec 23, 2025 | 29,500.00 | 30,500.00 | 29,500.00 | 30,200.00 | 30,200.00 | 4.14% | 14,420 |
| Dec 22, 2025 | 28,300.00 | 29,500.00 | 28,000.00 | 29,000.00 | 29,000.00 | 4.32% | 40,104 |
| Dec 19, 2025 | 24,500.00 | 27,800.00 | 24,500.00 | 27,800.00 | 27,800.00 | 9.88% | 34,143 |
| Dec 18, 2025 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | -1.56% | 100 |
| Dec 17, 2025 | 24,800.00 | 25,700.00 | 24,800.00 | 25,700.00 | 25,700.00 | 3.63% | 4,400 |
| Dec 16, 2025 | 24,300.00 | 24,800.00 | 23,900.00 | 24,800.00 | 24,800.00 | 0.40% | 2,700 |
| Dec 15, 2025 | 23,800.00 | 24,700.00 | 23,800.00 | 24,700.00 | 24,700.00 | 4.66% | 3,400 |
| Dec 12, 2025 | 22,800.00 | 23,600.00 | 22,800.00 | 23,600.00 | 23,600.00 | -1.67% | 700 |
| Dec 10, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 1.27% | 1,000 |
| Dec 9, 2025 | 24,700.00 | 24,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | - | 4,000 |
| Dec 8, 2025 | 24,700.00 | 24,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | -2.07% | 3,000 |
| Dec 5, 2025 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 0.41% | 200 |
| Dec 4, 2025 | 24,500.00 | 24,600.00 | 24,100.00 | 24,100.00 | 24,100.00 | 1.69% | 2,501 |
| Dec 3, 2025 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.85% | 526 |
| Dec 2, 2025 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | -2.08% | 100 |
| Dec 1, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 2.13% | 800 |
| Nov 27, 2025 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | -0.84% | 201 |
| Nov 25, 2025 | 23,700.00 | 23,800.00 | 23,700.00 | 23,700.00 | 23,700.00 | - | 700 |
| Nov 24, 2025 | 23,100.00 | 23,900.00 | 23,100.00 | 23,700.00 | 23,700.00 | -0.84% | 1,808 |
| Nov 21, 2025 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | - | 100 |
| Nov 20, 2025 | 23,800.00 | 23,900.00 | 23,800.00 | 23,900.00 | 23,900.00 | 0.42% | 1,200 |
| Nov 19, 2025 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | - | 21,910 |
| Nov 18, 2025 | 24,000.00 | 24,000.00 | 23,800.00 | 23,800.00 | 23,800.00 | -0.83% | 500 |
| Nov 17, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 500 |
| Nov 14, 2025 | 24,300.00 | 24,300.00 | 24,000.00 | 24,000.00 | 24,000.00 | -0.83% | 1,700 |
| Nov 13, 2025 | 24,800.00 | 24,800.00 | 24,200.00 | 24,200.00 | 24,200.00 | -1.22% | 1,300 |
| Nov 12, 2025 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 1.24% | 200 |
| Nov 11, 2025 | 24,500.00 | 24,600.00 | 24,200.00 | 24,200.00 | 24,200.00 | -2.81% | 1,400 |
| Nov 10, 2025 | 24,700.00 | 25,000.00 | 24,700.00 | 24,900.00 | 24,900.00 | 1.22% | 421 |
| Nov 7, 2025 | 24,500.00 | 24,600.00 | 24,500.00 | 24,600.00 | 24,600.00 | 2.07% | 1,000 |
| Nov 6, 2025 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 0.42% | 300 |
| Nov 5, 2025 | 24,100.00 | 24,100.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 2,500 |
| Nov 4, 2025 | 24,000.00 | 24,100.00 | 23,900.00 | 24,000.00 | 24,000.00 | -6.98% | 4,400 |
| Nov 3, 2025 | 25,900.00 | 25,900.00 | 25,800.00 | 25,800.00 | 25,800.00 | -0.77% | 3,600 |
| Oct 31, 2025 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | -3.70% | 425 |
| Oct 30, 2025 | 25,900.00 | 27,000.00 | 24,800.00 | 27,000.00 | 27,000.00 | 4.25% | 2,200 |
| Oct 29, 2025 | 24,800.00 | 25,900.00 | 24,700.00 | 25,900.00 | 25,900.00 | 4.86% | 7,501 |
| Oct 28, 2025 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | - | 1,100 |
| Oct 27, 2025 | 24,300.00 | 24,900.00 | 24,300.00 | 24,700.00 | 24,700.00 | -1.20% | 3,100 |
| Oct 24, 2025 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 100 |
| Oct 23, 2025 | 24,500.00 | 25,200.00 | 24,300.00 | 25,000.00 | 25,000.00 | -1.19% | 8,300 |
| Oct 22, 2025 | 24,600.00 | 25,300.00 | 24,000.00 | 25,300.00 | 25,300.00 | - | 12,118 |
| Oct 21, 2025 | 25,300.00 | 25,300.00 | 24,100.00 | 25,300.00 | 25,300.00 | - | 33,020 |
| Oct 20, 2025 | 25,500.00 | 26,500.00 | 25,300.00 | 25,300.00 | 25,300.00 | -0.78% | 13,641 |
| Oct 17, 2025 | 24,900.00 | 25,500.00 | 24,900.00 | 25,500.00 | 25,500.00 | 4.94% | 4,380 |
| Oct 16, 2025 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.41% | 310 |
| Oct 15, 2025 | 24,900.00 | 25,000.00 | 24,200.00 | 24,200.00 | 24,200.00 | -2.42% | 1,500 |
| Oct 14, 2025 | 25,000.00 | 25,000.00 | 24,800.00 | 24,800.00 | 24,800.00 | -0.80% | 690 |
| Oct 13, 2025 | 25,200.00 | 25,600.00 | 24,800.00 | 25,000.00 | 25,000.00 | -2.72% | 7,240 |