Hai Phong Cement Transport and Trading JSC (HNX:HCT)
Vietnam · Delayed Price · Currency is VND 12,000
0.00 (0.00%)
At close: Oct 27, 2025
HNX:HCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 100 |
| Mar 21, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -9.77% | 1,000 |
| Dec 23, 2024 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 9.92% | 100 |
| Dec 20, 2024 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 10.00% | 100 |
| Dec 17, 2024 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 4.76% | 100 |
| Dec 13, 2024 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 9.38% | 100 |
| Oct 28, 2024 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 2.13% | 2,100 |
| Oct 25, 2024 | 8,600.00 | 9,400.00 | 8,600.00 | 9,400.00 | 9,400.00 | 9.30% | 401 |
| Oct 24, 2024 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8.86% | 100 |
| Oct 23, 2024 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 9.72% | 100 |
| Oct 15, 2024 | 6,100.00 | 7,200.00 | 6,100.00 | 7,200.00 | 7,200.00 | 9.09% | 99,600 |
| Oct 14, 2024 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | -9.59% | 210 |
| Oct 11, 2024 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | -9.88% | 100 |
| Oct 10, 2024 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | -10.00% | 100 |
| Sep 16, 2024 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -8.16% | 1,400 |
| Jun 28, 2024 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 100 |
| Apr 24, 2024 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 3.16% | 100 |
| Apr 17, 2024 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 7.95% | 100 |
| Apr 11, 2024 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | -9.28% | 1,400 |
| Dec 28, 2023 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 6.59% | 4,400 |
| Dec 1, 2023 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | -2.15% | 300 |
| Nov 30, 2023 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -7.92% | 500 |
| Nov 28, 2023 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -9.82% | 1,600 |
| Nov 23, 2023 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 8.74% | 151 |
| Nov 22, 2023 | 10,300.00 | 10,300.00 | 8,500.00 | 10,300.00 | 10,300.00 | 9.57% | 403 |
| Nov 21, 2023 | 11,300.00 | 11,300.00 | 9,400.00 | 9,400.00 | 9,400.00 | -8.74% | 900 |
| Nov 20, 2023 | 10,300.00 | 10,300.00 | 8,600.00 | 10,300.00 | 10,300.00 | 9.57% | 400 |
| Nov 17, 2023 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | -8.74% | 100 |
| Nov 16, 2023 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 100 |
| Nov 15, 2023 | 12,200.00 | 12,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | -9.65% | 800 |
| Nov 14, 2023 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | -9.52% | 100 |
| Nov 13, 2023 | 11,700.00 | 12,600.00 | 11,700.00 | 12,600.00 | 12,600.00 | -3.08% | 200 |
| Nov 9, 2023 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 6.56% | 112 |
| Nov 8, 2023 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 9.91% | 310 |
| Nov 7, 2023 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 9.90% | 400 |
| Nov 6, 2023 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9.78% | 208 |
| Nov 3, 2023 | 9,200.00 | 9,200.00 | 7,700.00 | 9,200.00 | 9,200.00 | 9.52% | 500 |
| Nov 2, 2023 | 7,100.00 | 8,400.00 | 7,100.00 | 8,400.00 | 8,400.00 | 9.09% | 201 |
| Nov 1, 2023 | 9,200.00 | 9,200.00 | 7,700.00 | 7,700.00 | 7,700.00 | -8.33% | 500 |
| Oct 31, 2023 | 8,400.00 | 8,400.00 | 7,100.00 | 8,400.00 | 8,400.00 | 9.09% | 400 |
| Oct 30, 2023 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 10.00% | 100 |
| Oct 23, 2023 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -7.89% | 100 |
| Oct 20, 2023 | 9,200.00 | 9,200.00 | 7,600.00 | 7,600.00 | 7,600.00 | -9.52% | 200 |
| Oct 19, 2023 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | -8.70% | 100 |
| Oct 17, 2023 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | -9.80% | 110 |
| Oct 16, 2023 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | -8.93% | 100 |
| Oct 5, 2023 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.88% | 200 |
| Sep 18, 2023 | 10,200.00 | 11,300.00 | 10,200.00 | 11,300.00 | 11,150.00 | - | 202 |
| Sep 13, 2023 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,150.00 | 9.71% | 200 |