Intimex - Hoa Cam Concrete JSC (HNX:HCC)
Vietnam · Delayed Price · Currency is VND 23,000
0.00 (0.00%)
At close: Sep 3, 2026
HNX:HCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 22,500.00 | 23,000.00 | 22,500.00 | 22,900.00 | 22,900.00 | 1.33% | 31,312 |
| Aug 27, 2026 | 22,400.00 | 22,600.00 | 22,300.00 | 22,600.00 | 22,600.00 | 1.35% | 4,400 |
| Aug 26, 2026 | 22,200.00 | 22,300.00 | 22,100.00 | 22,300.00 | 22,300.00 | 0.90% | 3,710 |
| Aug 25, 2026 | 22,200.00 | 22,300.00 | 22,000.00 | 22,100.00 | 22,100.00 | -0.90% | 14,600 |
| Aug 24, 2026 | 22,300.00 | 22,900.00 | 22,300.00 | 22,300.00 | 22,300.00 | 0.45% | 7,983 |
| Aug 21, 2026 | 22,400.00 | 23,000.00 | 22,000.00 | 22,200.00 | 22,200.00 | -0.89% | 10,933 |
| Aug 20, 2026 | 22,200.00 | 22,500.00 | 20,800.00 | 22,400.00 | 22,400.00 | 0.90% | 14,724 |
| Aug 19, 2026 | 22,600.00 | 22,700.00 | 22,000.00 | 22,200.00 | 22,200.00 | -1.93% | 21,269 |
| Aug 18, 2026 | 25,545.46 | 25,727.27 | 25,272.73 | 25,363.64 | 22,636.36 | - | 59,486 |
| Aug 17, 2026 | 25,363.64 | 25,636.36 | 25,181.82 | 25,363.64 | 22,636.36 | - | 31,029 |
| Aug 14, 2026 | 25,363.64 | 25,454.55 | 24,090.91 | 25,363.64 | 22,636.36 | - | 17,261 |
| Aug 13, 2026 | 25,454.55 | 25,545.46 | 25,363.64 | 25,363.64 | 22,636.36 | -0.36% | 19,851 |
| Aug 12, 2026 | 25,454.55 | 25,545.46 | 25,454.55 | 25,454.55 | 22,717.50 | - | 20,039 |
| Aug 11, 2026 | 25,545.46 | 25,545.46 | 25,363.64 | 25,454.55 | 22,717.50 | -0.36% | 38,377 |
| Aug 10, 2026 | 25,818.18 | 25,818.18 | 25,454.55 | 25,545.46 | 22,798.63 | 0.36% | 34,431 |
| Aug 7, 2026 | 25,727.27 | 25,727.27 | 25,454.55 | 25,454.55 | 22,717.50 | -1.06% | 14,080 |
| Aug 6, 2026 | 25,727.27 | 25,818.18 | 25,454.55 | 25,727.27 | 22,960.90 | - | 10,672 |
| Aug 5, 2026 | 25,454.55 | 25,727.27 | 25,454.55 | 25,727.27 | 22,960.90 | 1.43% | 15,253 |
| Aug 4, 2026 | 25,909.09 | 25,909.09 | 25,363.64 | 25,363.64 | 22,636.36 | -1.76% | 34,688 |
| Aug 3, 2026 | 25,636.36 | 26,272.73 | 25,545.46 | 25,818.18 | 23,042.03 | 1.07% | 13,311 |
| Jul 31, 2026 | 25,454.55 | 25,909.09 | 25,363.64 | 25,545.46 | 22,798.63 | 0.36% | 37,483 |
| Jul 30, 2026 | 25,727.27 | 25,818.18 | 25,454.55 | 25,454.55 | 22,717.50 | -0.71% | 8,365 |
| Jul 29, 2026 | 26,272.73 | 26,272.73 | 25,636.36 | 25,636.36 | 22,879.77 | -0.35% | 1,155 |
| Jul 28, 2026 | 25,363.64 | 25,818.18 | 25,272.73 | 25,727.27 | 22,960.90 | 1.43% | 5,346 |
| Jul 27, 2026 | 25,727.27 | 25,909.09 | 25,363.64 | 25,363.64 | 22,636.36 | -0.71% | 5,267 |
| Jul 24, 2026 | 25,636.36 | 25,727.27 | 25,545.46 | 25,545.46 | 22,798.63 | -0.35% | 7,684 |
| Jul 23, 2026 | 25,909.09 | 26,363.64 | 25,636.36 | 25,636.36 | 22,879.77 | 0.36% | 5,619 |
| Jul 22, 2026 | 25,454.55 | 25,545.46 | 25,363.64 | 25,545.46 | 22,798.63 | -1.06% | 2,850 |
| Jul 21, 2026 | 25,909.09 | 25,909.09 | 25,636.36 | 25,818.18 | 23,042.03 | 5.19% | 14,932 |
| Jul 20, 2026 | 25,000.00 | 25,000.00 | 24,000.00 | 24,545.46 | 21,906.16 | -1.82% | 2,200 |
| Jul 17, 2026 | 23,636.36 | 25,000.00 | 23,636.36 | 25,000.00 | 22,311.83 | 6.59% | 12,474 |
| Jul 16, 2026 | 23,545.46 | 23,636.36 | 23,363.64 | 23,454.55 | 20,932.55 | -0.39% | 2,530 |
| Jul 15, 2026 | 22,909.09 | 23,545.46 | 22,909.09 | 23,545.46 | 21,013.69 | 0.78% | 2,986 |
| Jul 14, 2026 | 23,363.64 | 23,363.64 | 23,363.64 | 23,363.64 | 20,851.42 | - | 770 |
| Jul 13, 2026 | 23,636.36 | 23,636.36 | 23,363.64 | 23,363.64 | 20,851.42 | -3.02% | 5,280 |
| Jul 10, 2026 | 23,636.36 | 24,090.91 | 23,545.46 | 24,090.91 | 21,500.49 | 3.11% | 2,530 |
| Jul 9, 2026 | 23,363.64 | 23,363.64 | 23,363.64 | 23,363.64 | 20,851.42 | 0.78% | 440 |
| Jul 8, 2026 | 23,181.82 | 23,181.82 | 23,181.82 | 23,181.82 | 20,689.15 | -0.78% | 110 |
| Jul 7, 2026 | 24,090.91 | 24,090.91 | 23,363.64 | 23,363.64 | 20,851.42 | -1.91% | 2,640 |
| Jul 3, 2026 | 24,000.00 | 24,000.00 | 23,727.27 | 23,818.18 | 21,257.09 | -1.87% | 3,190 |
| Jul 2, 2026 | 24,272.73 | 24,272.73 | 24,272.73 | 24,272.73 | 21,662.76 | -1.11% | 220 |
| Jun 30, 2026 | 25,000.00 | 25,000.00 | 24,090.91 | 24,545.46 | 21,906.16 | - | 1,870 |
| Jun 29, 2026 | 24,545.46 | 24,545.46 | 24,545.46 | 24,545.46 | 21,906.16 | 5.47% | 550 |
| Jun 26, 2026 | 24,545.46 | 24,545.46 | 23,181.82 | 23,272.73 | 20,770.28 | 0.39% | 2,530 |
| Jun 25, 2026 | 24,090.91 | 24,090.91 | 23,181.82 | 23,181.82 | 20,689.15 | -3.77% | 1,870 |
| Jun 24, 2026 | 24,090.91 | 24,090.91 | 24,090.91 | 24,090.91 | 21,500.49 | - | 880 |
| Jun 23, 2026 | 24,090.91 | 24,090.91 | 24,090.91 | 24,090.91 | 21,500.49 | -0.75% | 111 |
| Jun 22, 2026 | 24,272.73 | 24,272.73 | 24,090.91 | 24,272.73 | 21,662.76 | 1.14% | 4,290 |
| Jun 19, 2026 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 21,419.35 | 0.38% | 110 |
| Jun 17, 2026 | 23,909.09 | 23,909.09 | 23,909.09 | 23,909.09 | 21,338.22 | 1.15% | 660 |