Intimex - Hoa Cam Concrete JSC (HNX:HCC)
Vietnam · Delayed Price · Currency is VND 23,700
+200 (0.85%)
At close: Dec 3, 2025
HNX:HCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 25,500.00 | 25,700.00 | 25,500.00 | 25,700.00 | 25,700.00 | 1.98% | 402 |
| Oct 9, 2025 | 25,000.00 | 25,200.00 | 25,000.00 | 25,200.00 | 25,200.00 | - | 7,700 |
| Oct 8, 2025 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | - | 2,507 |
| Oct 7, 2025 | 25,000.00 | 25,200.00 | 25,000.00 | 25,200.00 | 25,200.00 | 0.80% | 1,101 |
| Oct 6, 2025 | 23,700.00 | 25,000.00 | 23,700.00 | 25,000.00 | 25,000.00 | 0.40% | 14,200 |
| Oct 3, 2025 | 24,800.00 | 24,900.00 | 24,800.00 | 24,900.00 | 24,900.00 | - | 3,101 |
| Oct 2, 2025 | 24,900.00 | 24,900.00 | 24,800.00 | 24,900.00 | 24,900.00 | - | 11,800 |
| Sep 30, 2025 | 24,900.00 | 24,900.00 | 23,700.00 | 24,900.00 | 24,900.00 | - | 540 |
| Sep 29, 2025 | 25,000.00 | 25,000.00 | 24,900.00 | 24,900.00 | 24,900.00 | 0.40% | 7,001 |
| Sep 26, 2025 | 24,000.00 | 25,000.00 | 24,000.00 | 24,800.00 | 24,800.00 | 3.33% | 12,051 |
| Sep 25, 2025 | 23,800.00 | 24,500.00 | 23,800.00 | 24,000.00 | 24,000.00 | 0.84% | 12,950 |
| Sep 24, 2025 | 23,800.00 | 23,900.00 | 23,800.00 | 23,800.00 | 23,800.00 | - | 10,815 |
| Sep 23, 2025 | 23,000.00 | 23,800.00 | 23,000.00 | 23,800.00 | 23,800.00 | - | 21,850 |
| Sep 22, 2025 | 25,200.00 | 25,200.00 | 22,900.00 | 23,800.00 | 23,800.00 | -8.11% | 6,000 |