Intimex - Hoa Cam Concrete JSC (HNX:HCC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
24,900
0.00 (0.00%)
At close: Oct 2, 2025

HNX:HCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 11, 202523,200.0023,500.0023,100.0023,500.0021,685.331.73%15,355
Aug 8, 202523,000.0023,100.0022,900.0023,100.0021,316.220.43%14,164
Aug 7, 202523,000.0023,000.0022,800.0023,000.0021,223.94-0.86%11,600
Aug 6, 202523,200.0023,200.0022,700.0023,200.0021,408.495.45%7,501
Aug 5, 202523,500.0023,500.0022,000.0022,000.0020,301.16-5.58%10,700
Aug 4, 202523,000.0023,500.0023,000.0023,300.0021,500.771.30%2,101
Aug 1, 202523,400.0023,800.0023,000.0023,000.0021,223.94-6,505
Jul 31, 202523,000.0023,500.0023,000.0023,000.0021,223.94-0.43%8,500
Jul 30, 202523,100.0023,100.0023,000.0023,100.0021,316.22-18,500
Jul 29, 202523,100.0023,100.0023,100.0023,100.0021,316.22-7.60%212
Jul 28, 202525,000.0025,000.0022,600.0025,000.0023,069.504.60%57,260
Jul 25, 202523,400.0024,300.0022,000.0023,900.0022,054.44-2.05%25,450
Jul 24, 202524,100.0024,500.0023,100.0024,400.0022,515.83-0.41%56,617
Jul 23, 202525,600.0025,600.0023,000.0024,500.0022,608.115.15%151,236
Jul 22, 202523,300.0023,300.0023,300.0023,300.0021,500.779.91%126,917