Intimex - Hoa Cam Concrete JSC (HNX:HCC)
Vietnam · Delayed Price · Currency is VND 27,000
-500 (-1.82%)
At close: Jul 20, 2026
HNX:HCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | -1.82% | 100 |
| Jul 17, 2026 | 26,000.00 | 27,500.00 | 26,000.00 | 27,500.00 | 27,500.00 | 6.59% | 11,340 |
| Jul 16, 2026 | 25,900.00 | 26,000.00 | 25,700.00 | 25,800.00 | 25,800.00 | -0.39% | 2,300 |
| Jul 15, 2026 | 25,200.00 | 25,900.00 | 25,200.00 | 25,900.00 | 25,900.00 | 0.78% | 2,715 |
| Jul 14, 2026 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | - | 700 |
| Jul 13, 2026 | 26,000.00 | 26,000.00 | 25,700.00 | 25,700.00 | 25,700.00 | -3.02% | 4,800 |
| Jul 10, 2026 | 26,000.00 | 26,500.00 | 25,900.00 | 26,500.00 | 26,500.00 | 3.11% | 2,300 |
| Jul 9, 2026 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 0.78% | 400 |
| Jul 8, 2026 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | -0.78% | 100 |
| Jul 7, 2026 | 26,500.00 | 26,500.00 | 25,700.00 | 25,700.00 | 25,700.00 | -1.91% | 2,400 |
| Jul 3, 2026 | 26,400.00 | 26,400.00 | 26,100.00 | 26,200.00 | 26,200.00 | -1.87% | 2,900 |
| Jul 2, 2026 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | -1.11% | 200 |
| Jun 30, 2026 | 27,500.00 | 27,500.00 | 26,500.00 | 27,000.00 | 27,000.00 | - | 1,700 |
| Jun 29, 2026 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 5.47% | 500 |
| Jun 26, 2026 | 27,000.00 | 27,000.00 | 25,500.00 | 25,600.00 | 25,600.00 | 0.39% | 2,300 |
| Jun 25, 2026 | 26,500.00 | 26,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | -3.77% | 1,700 |
| Jun 24, 2026 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | - | 800 |
| Jun 23, 2026 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | -0.75% | 101 |
| Jun 22, 2026 | 26,700.00 | 26,700.00 | 26,500.00 | 26,700.00 | 26,700.00 | 1.14% | 3,900 |
| Jun 19, 2026 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 0.38% | 100 |
| Jun 17, 2026 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 1.15% | 600 |
| Jun 16, 2026 | 26,200.00 | 26,200.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.39% | 3,009 |
| Jun 15, 2026 | 25,500.00 | 25,900.00 | 25,500.00 | 25,900.00 | 25,900.00 | -1.89% | 900 |
| Jun 12, 2026 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 1.54% | 909 |
| Jun 11, 2026 | 26,500.00 | 26,500.00 | 26,000.00 | 26,000.00 | 26,000.00 | -1.89% | 600 |
| Jun 10, 2026 | 26,400.00 | 26,500.00 | 26,400.00 | 26,500.00 | 26,500.00 | 0.76% | 216 |
| Jun 8, 2026 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 0.38% | 659 |
| Jun 2, 2026 | 26,400.00 | 26,400.00 | 26,200.00 | 26,200.00 | 26,200.00 | 1.16% | 1,600 |
| Jun 1, 2026 | 25,800.00 | 25,900.00 | 25,800.00 | 25,900.00 | 25,900.00 | 1.57% | 583 |
| May 29, 2026 | 26,000.00 | 26,000.00 | 25,500.00 | 25,500.00 | 25,500.00 | - | 2,600 |
| May 28, 2026 | 26,100.00 | 26,100.00 | 25,500.00 | 25,500.00 | 25,500.00 | -1.92% | 1,100 |
| May 27, 2026 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | - | 410 |
| May 26, 2026 | 25,400.00 | 26,200.00 | 25,400.00 | 26,000.00 | 26,000.00 | -1.14% | 1,001 |
| May 20, 2026 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | -0.38% | 510 |
| May 19, 2026 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | - | 2,000 |
| May 18, 2026 | 26,000.00 | 26,400.00 | 25,100.00 | 26,400.00 | 26,400.00 | 1.54% | 4,000 |
| May 15, 2026 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | -5.45% | 2,000 |
| May 14, 2026 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 7.84% | 100 |
| May 11, 2026 | 26,400.00 | 26,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | -3.41% | 7,000 |
| May 8, 2026 | 26,500.00 | 26,500.00 | 25,200.00 | 26,400.00 | 26,400.00 | -0.38% | 1,201 |
| May 7, 2026 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | - | 1,900 |
| May 6, 2026 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | -1.49% | 5,800 |
| May 5, 2026 | 27,000.00 | 27,000.00 | 26,900.00 | 26,900.00 | 26,900.00 | -0.37% | 2,000 |
| May 4, 2026 | 26,500.00 | 27,300.00 | 26,500.00 | 27,000.00 | 27,000.00 | 1.89% | 700 |
| Apr 24, 2026 | 26,200.00 | 26,500.00 | 26,200.00 | 26,500.00 | 26,500.00 | 1.15% | 2,300 |
| Apr 23, 2026 | 26,100.00 | 26,500.00 | 26,100.00 | 26,200.00 | 26,200.00 | -3.68% | 1,931 |
| Apr 22, 2026 | 27,800.00 | 27,800.00 | 27,200.00 | 27,200.00 | 27,200.00 | -0.73% | 470 |
| Apr 21, 2026 | 26,700.00 | 28,400.00 | 26,700.00 | 27,400.00 | 27,400.00 | 5.79% | 7,501 |
| Apr 20, 2026 | 25,900.00 | 26,000.00 | 25,900.00 | 25,900.00 | 25,900.00 | - | 800 |
| Apr 17, 2026 | 25,000.00 | 26,400.00 | 25,000.00 | 25,900.00 | 25,900.00 | 5.71% | 4,000 |