Intimex - Hoa Cam Concrete JSC (HNX:HCC)
Vietnam · Delayed Price · Currency is VND 25,300
0.00 (0.00%)
At close: Aug 29, 2025
HNX:HCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 25,100.00 | 27,000.00 | 25,100.00 | 26,000.00 | 26,000.00 | 3.59% | 2,800 |
| Sep 10, 2025 | 25,200.00 | 25,200.00 | 25,100.00 | 25,100.00 | 25,100.00 | 0.40% | 5,800 |
| Sep 9, 2025 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | -0.40% | 3,200 |
| Sep 8, 2025 | 25,000.00 | 25,200.00 | 25,000.00 | 25,100.00 | 25,100.00 | 0.40% | 1,720 |
| Sep 5, 2025 | 25,000.00 | 26,000.00 | 24,100.00 | 25,000.00 | 25,000.00 | - | 27,701 |
| Sep 4, 2025 | 25,500.00 | 25,500.00 | 25,000.00 | 25,000.00 | 25,000.00 | -1.96% | 4,374 |
| Sep 3, 2025 | 25,300.00 | 25,500.00 | 25,000.00 | 25,500.00 | 25,500.00 | 0.79% | 4,100 |
| Aug 29, 2025 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | - | 202 |
| Aug 28, 2025 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | -0.39% | 125 |
| Aug 27, 2025 | 26,000.00 | 26,000.00 | 25,400.00 | 25,400.00 | 25,400.00 | -0.39% | 4,700 |
| Aug 26, 2025 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | - | 207 |
| Aug 25, 2025 | 25,800.00 | 25,800.00 | 25,300.00 | 25,500.00 | 25,500.00 | - | 603 |
| Aug 22, 2025 | 25,500.00 | 25,900.00 | 25,500.00 | 25,500.00 | 25,500.00 | - | 4,805 |
| Aug 21, 2025 | 25,200.00 | 26,300.00 | 25,200.00 | 25,500.00 | 25,500.00 | 2.00% | 19,857 |
| Aug 20, 2025 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | -0.40% | 3,200 |
| Aug 18, 2025 | 25,400.00 | 25,400.00 | 25,000.00 | 25,100.00 | 25,100.00 | -1.18% | 4,601 |
| Aug 15, 2025 | 25,100.00 | 25,400.00 | 24,500.00 | 25,400.00 | 25,400.00 | -0.39% | 21,461 |
| Aug 14, 2025 | 25,100.00 | 25,700.00 | 25,000.00 | 25,500.00 | 25,500.00 | 2.00% | 15,900 |
| Aug 13, 2025 | 25,000.00 | 26,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 14,492 |
| Aug 12, 2025 | 23,400.00 | 25,000.00 | 23,300.00 | 25,000.00 | 25,000.00 | 6.38% | 34,403 |
| Aug 11, 2025 | 23,200.00 | 23,500.00 | 23,100.00 | 23,500.00 | 23,500.00 | 1.73% | 15,355 |
| Aug 8, 2025 | 23,000.00 | 23,100.00 | 22,900.00 | 23,100.00 | 23,100.00 | 0.43% | 14,164 |
| Aug 7, 2025 | 23,000.00 | 23,000.00 | 22,800.00 | 23,000.00 | 23,000.00 | -0.86% | 11,600 |
| Aug 6, 2025 | 23,200.00 | 23,200.00 | 22,700.00 | 23,200.00 | 23,200.00 | 5.45% | 7,501 |
| Aug 5, 2025 | 23,500.00 | 23,500.00 | 22,000.00 | 22,000.00 | 22,000.00 | -5.58% | 10,700 |
| Aug 4, 2025 | 23,000.00 | 23,500.00 | 23,000.00 | 23,300.00 | 23,300.00 | 1.30% | 2,101 |
| Aug 1, 2025 | 23,400.00 | 23,800.00 | 23,000.00 | 23,000.00 | 23,000.00 | - | 6,505 |
| Jul 31, 2025 | 23,000.00 | 23,500.00 | 23,000.00 | 23,000.00 | 23,000.00 | -0.43% | 8,500 |
| Jul 30, 2025 | 23,100.00 | 23,100.00 | 23,000.00 | 23,100.00 | 23,100.00 | - | 18,500 |
| Jul 29, 2025 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | -7.60% | 212 |
| Jul 28, 2025 | 25,000.00 | 25,000.00 | 22,600.00 | 25,000.00 | 25,000.00 | 4.60% | 57,260 |
| Jul 25, 2025 | 23,400.00 | 24,300.00 | 22,000.00 | 23,900.00 | 23,900.00 | -2.05% | 25,450 |
| Jul 24, 2025 | 24,100.00 | 24,500.00 | 23,100.00 | 24,400.00 | 24,400.00 | -0.41% | 56,617 |
| Jul 23, 2025 | 25,600.00 | 25,600.00 | 23,000.00 | 24,500.00 | 24,500.00 | 5.15% | 151,236 |
| Jul 22, 2025 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 9.91% | 126,917 |
| Jul 21, 2025 | 21,200.00 | 21,200.00 | 21,000.00 | 21,200.00 | 21,200.00 | 9.84% | 145,287 |
| Jul 18, 2025 | 18,900.00 | 19,500.00 | 18,900.00 | 19,300.00 | 19,300.00 | 3.76% | 1,800 |
| Jul 16, 2025 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | -4.62% | 300 |
| Jul 15, 2025 | 18,600.00 | 19,500.00 | 18,500.00 | 19,500.00 | 19,500.00 | 5.98% | 49,518 |
| Jul 14, 2025 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | -3.16% | 501 |
| Jul 11, 2025 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | - | 4,305 |
| Jul 10, 2025 | 20,100.00 | 20,100.00 | 19,000.00 | 19,000.00 | 19,000.00 | 3.83% | 7,600 |
| Jul 9, 2025 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - | 304 |
| Jul 8, 2025 | 18,300.00 | 19,000.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.55% | 2,600 |
| Jul 7, 2025 | 18,100.00 | 18,300.00 | 18,000.00 | 18,200.00 | 18,200.00 | 0.55% | 2,082 |
| Jul 3, 2025 | 18,200.00 | 18,200.00 | 18,100.00 | 18,100.00 | 18,100.00 | - | 11,105 |
| Jul 2, 2025 | 18,300.00 | 18,300.00 | 18,100.00 | 18,100.00 | 18,100.00 | -0.55% | 5,000 |
| Jul 1, 2025 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 1.11% | 301 |
| Jun 30, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -2.17% | 1,001 |
| Jun 27, 2025 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | -0.54% | 182 |