Intimex - Hoa Cam Concrete JSC (HNX:HCC)
Vietnam · Delayed Price · Currency is VND 26,500
+300 (1.15%)
At close: Apr 24, 2026
HNX:HCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | - | 500 |
| Apr 15, 2026 | 23,200.00 | 25,900.00 | 23,200.00 | 24,500.00 | 24,500.00 | 2.94% | 800 |
| Apr 14, 2026 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | - | 400 |
| Apr 10, 2026 | 23,300.00 | 24,000.00 | 23,200.00 | 23,800.00 | 23,800.00 | -2.06% | 2,300 |
| Apr 9, 2026 | 24,500.00 | 24,500.00 | 24,300.00 | 24,300.00 | 24,300.00 | -0.82% | 200 |
| Apr 8, 2026 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | -0.41% | 700 |
| Apr 6, 2026 | 24,400.00 | 24,600.00 | 24,000.00 | 24,600.00 | 24,600.00 | -0.40% | 2,500 |
| Apr 3, 2026 | 24,700.00 | 25,500.00 | 24,100.00 | 24,700.00 | 24,700.00 | 0.41% | 2,300 |
| Apr 2, 2026 | 24,600.00 | 24,600.00 | 24,500.00 | 24,600.00 | 24,600.00 | -1.20% | 6,320 |
| Apr 1, 2026 | 24,600.00 | 24,900.00 | 24,600.00 | 24,900.00 | 24,900.00 | -0.40% | 2,700 |
| Mar 31, 2026 | 24,500.00 | 25,000.00 | 24,500.00 | 25,000.00 | 25,000.00 | -0.79% | 4,400 |
| Mar 30, 2026 | 24,500.00 | 25,200.00 | 24,200.00 | 25,200.00 | 25,200.00 | 2.86% | 7,416 |
| Mar 27, 2026 | 24,500.00 | 24,600.00 | 24,400.00 | 24,500.00 | 24,500.00 | 0.82% | 69,505 |
| Mar 26, 2026 | 24,600.00 | 24,900.00 | 24,300.00 | 24,300.00 | 24,300.00 | -6.18% | 10,601 |
| Mar 25, 2026 | 25,400.00 | 25,900.00 | 24,400.00 | 25,900.00 | 25,900.00 | -0.38% | 24,460 |
| Mar 24, 2026 | 26,000.00 | 28,300.00 | 26,000.00 | 26,000.00 | 26,000.00 | -9.72% | 1,100 |
| Mar 20, 2026 | 25,000.00 | 29,100.00 | 24,300.00 | 28,800.00 | 28,800.00 | 6.67% | 36,519 |
| Mar 19, 2026 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | -10.00% | 1,301 |
| Mar 18, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 7.14% | 502 |
| Mar 17, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 800 |
| Mar 16, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | -2.10% | 171 |
| Mar 12, 2026 | 27,000.00 | 28,600.00 | 27,000.00 | 28,600.00 | 28,600.00 | 5.93% | 201 |
| Mar 11, 2026 | 26,000.00 | 27,000.00 | 26,000.00 | 27,000.00 | 27,000.00 | 3.85% | 301 |
| Mar 10, 2026 | 25,000.00 | 26,000.00 | 25,000.00 | 26,000.00 | 26,000.00 | 6.12% | 200 |
| Mar 9, 2026 | 25,000.00 | 25,000.00 | 24,500.00 | 24,500.00 | 24,500.00 | -9.59% | 11,200 |
| Mar 6, 2026 | 27,000.00 | 29,200.00 | 27,000.00 | 27,100.00 | 27,100.00 | 0.74% | 4,100 |
| Mar 5, 2026 | 26,400.00 | 26,900.00 | 26,400.00 | 26,900.00 | 26,900.00 | -3.58% | 1,400 |
| Mar 3, 2026 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 6.90% | 101 |
| Mar 2, 2026 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 0.38% | 2,050 |
| Feb 27, 2026 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | -9.09% | 30,700 |
| Feb 25, 2026 | 26,000.00 | 28,600.00 | 26,000.00 | 28,600.00 | 28,600.00 | 10.00% | 4,300 |
| Feb 24, 2026 | 26,000.00 | 26,500.00 | 26,000.00 | 26,000.00 | 26,000.00 | -1.52% | 1,708 |
| Feb 23, 2026 | 27,000.00 | 27,000.00 | 26,000.00 | 26,400.00 | 26,400.00 | -1.49% | 8,600 |
| Feb 13, 2026 | 27,000.00 | 27,000.00 | 26,800.00 | 26,800.00 | 26,800.00 | -0.74% | 2,200 |
| Feb 12, 2026 | 26,900.00 | 27,000.00 | 26,900.00 | 27,000.00 | 27,000.00 | - | 5,701 |
| Feb 11, 2026 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 8.00% | 100 |
| Feb 10, 2026 | 25,400.00 | 25,400.00 | 25,000.00 | 25,000.00 | 25,000.00 | -9.09% | 7,000 |
| Feb 9, 2026 | 26,000.00 | 27,500.00 | 25,300.00 | 27,500.00 | 27,500.00 | - | 6,500 |
| Feb 6, 2026 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | - | 300 |
| Feb 5, 2026 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | - | 3,001 |
| Feb 2, 2026 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | - | 500 |
| Jan 30, 2026 | 27,600.00 | 27,700.00 | 27,500.00 | 27,500.00 | 27,500.00 | -7.41% | 12,130 |
| Jan 28, 2026 | 28,500.00 | 29,700.00 | 27,600.00 | 29,700.00 | 29,700.00 | -1.98% | 20,101 |
| Jan 27, 2026 | 29,700.00 | 30,300.00 | 27,600.00 | 30,300.00 | 30,300.00 | 1.34% | 10,200 |