HCD Investment Producing and Trading JSC (HOSE:HCD)
Vietnam · Delayed Price · Currency is VND 8,240.00
0.00 (0.00%)
At close: Oct 8, 2025
HOSE:HCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8,220.00 | 8,220.00 | 8,150.00 | 8,200.00 | 8,200.00 | -0.36% | 20,500 |
| Oct 9, 2025 | 8,160.00 | 8,240.00 | 8,130.00 | 8,230.00 | 8,230.00 | -0.12% | 29,553 |
| Oct 8, 2025 | 8,240.00 | 8,260.00 | 8,180.00 | 8,240.00 | 8,240.00 | - | 6,033 |
| Oct 7, 2025 | 8,130.00 | 8,240.00 | 8,130.00 | 8,240.00 | 8,240.00 | - | 24,028 |
| Oct 6, 2025 | 8,100.00 | 8,240.00 | 8,100.00 | 8,240.00 | 8,240.00 | 0.24% | 56,655 |
| Oct 3, 2025 | 8,210.00 | 8,220.00 | 8,060.00 | 8,220.00 | 8,220.00 | -0.24% | 7,440 |
| Oct 2, 2025 | 8,240.00 | 8,240.00 | 8,180.00 | 8,240.00 | 8,240.00 | 0.24% | 2,816 |
| Oct 1, 2025 | 8,220.00 | 8,230.00 | 8,140.00 | 8,220.00 | 8,220.00 | - | 8,000 |
| Sep 30, 2025 | 8,200.00 | 8,250.00 | 8,140.00 | 8,220.00 | 8,220.00 | 0.24% | 6,991 |
| Sep 29, 2025 | 8,290.00 | 8,300.00 | 8,120.00 | 8,200.00 | 8,200.00 | -0.97% | 60,699 |
| Sep 26, 2025 | 8,280.00 | 8,280.00 | 8,250.00 | 8,280.00 | 8,280.00 | 0.24% | 41,855 |
| Sep 25, 2025 | 8,280.00 | 8,280.00 | 8,200.00 | 8,260.00 | 8,260.00 | 0.24% | 13,604 |
| Sep 24, 2025 | 8,270.00 | 8,270.00 | 8,160.00 | 8,240.00 | 8,240.00 | 0.49% | 43,701 |
| Sep 23, 2025 | 8,300.00 | 8,300.00 | 8,150.00 | 8,200.00 | 8,200.00 | -0.85% | 49,021 |
| Sep 22, 2025 | 8,380.00 | 8,380.00 | 8,200.00 | 8,270.00 | 8,270.00 | -1.31% | 23,547 |
| Sep 19, 2025 | 8,390.00 | 8,400.00 | 8,350.00 | 8,380.00 | 8,380.00 | - | 21,400 |
| Sep 18, 2025 | 8,440.00 | 8,440.00 | 8,310.00 | 8,380.00 | 8,380.00 | -0.12% | 17,168 |
| Sep 17, 2025 | 8,400.00 | 8,400.00 | 8,300.00 | 8,390.00 | 8,390.00 | 1.08% | 222,804 |
| Sep 16, 2025 | 8,420.00 | 8,460.00 | 8,300.00 | 8,300.00 | 8,300.00 | -1.43% | 36,203 |
| Sep 15, 2025 | 8,310.00 | 8,450.00 | 8,300.00 | 8,420.00 | 8,420.00 | 1.45% | 91,874 |
| Sep 12, 2025 | 8,240.00 | 8,310.00 | 8,200.00 | 8,300.00 | 8,300.00 | 2.09% | 131,429 |
| Sep 11, 2025 | 8,260.00 | 8,260.00 | 8,050.00 | 8,130.00 | 8,130.00 | -1.57% | 79,017 |
| Sep 10, 2025 | 8,260.00 | 8,270.00 | 8,200.00 | 8,260.00 | 8,260.00 | 0.12% | 43,618 |
| Sep 9, 2025 | 8,300.00 | 8,300.00 | 8,160.00 | 8,250.00 | 8,250.00 | 0.36% | 43,751 |
| Sep 8, 2025 | 8,300.00 | 8,300.00 | 8,140.00 | 8,220.00 | 8,220.00 | -1.32% | 53,867 |
| Sep 5, 2025 | 8,400.00 | 8,400.00 | 8,260.00 | 8,330.00 | 8,330.00 | -0.95% | 231,178 |
| Sep 4, 2025 | 8,310.00 | 8,460.00 | 8,150.00 | 8,410.00 | 8,410.00 | 1.33% | 304,185 |
| Sep 3, 2025 | 8,300.00 | 8,320.00 | 8,120.00 | 8,300.00 | 8,300.00 | - | 192,547 |
| Aug 29, 2025 | 8,550.00 | 8,550.00 | 8,120.00 | 8,300.00 | 8,300.00 | -1.89% | 136,712 |
| Aug 28, 2025 | 8,460.00 | 8,460.00 | 8,120.00 | 8,460.00 | 8,460.00 | 6.95% | 567,277 |
| Aug 27, 2025 | 7,420.00 | 7,910.00 | 7,420.00 | 7,910.00 | 7,910.00 | 6.89% | 631,073 |
| Aug 26, 2025 | 7,310.00 | 7,400.00 | 7,290.00 | 7,400.00 | 7,400.00 | 0.14% | 33,500 |
| Aug 25, 2025 | 7,500.00 | 7,500.00 | 7,330.00 | 7,390.00 | 7,390.00 | 0.82% | 14,303 |
| Aug 22, 2025 | 7,510.00 | 7,510.00 | 7,330.00 | 7,330.00 | 7,330.00 | -2.40% | 96,891 |
| Aug 21, 2025 | 7,560.00 | 7,640.00 | 7,500.00 | 7,510.00 | 7,510.00 | -0.66% | 51,686 |
| Aug 20, 2025 | 7,710.00 | 7,710.00 | 7,550.00 | 7,560.00 | 7,560.00 | -1.82% | 107,471 |
| Aug 19, 2025 | 7,800.00 | 7,810.00 | 7,690.00 | 7,700.00 | 7,700.00 | -0.77% | 84,119 |
| Aug 18, 2025 | 7,700.00 | 7,970.00 | 7,680.00 | 7,760.00 | 7,760.00 | 0.78% | 164,348 |
| Aug 15, 2025 | 7,980.00 | 7,980.00 | 7,670.00 | 7,700.00 | 7,700.00 | -2.28% | 122,308 |
| Aug 14, 2025 | 7,720.00 | 8,200.00 | 7,680.00 | 7,880.00 | 7,880.00 | 2.60% | 183,901 |
| Aug 13, 2025 | 7,740.00 | 7,750.00 | 7,670.00 | 7,680.00 | 7,680.00 | -0.26% | 172,046 |
| Aug 12, 2025 | 7,660.00 | 7,730.00 | 7,600.00 | 7,700.00 | 7,700.00 | 0.26% | 145,295 |
| Aug 11, 2025 | 7,650.00 | 7,720.00 | 7,630.00 | 7,680.00 | 7,680.00 | 0.66% | 61,500 |
| Aug 8, 2025 | 7,680.00 | 7,690.00 | 7,630.00 | 7,630.00 | 7,630.00 | -0.78% | 57,125 |
| Aug 7, 2025 | 7,620.00 | 7,740.00 | 7,610.00 | 7,690.00 | 7,690.00 | 0.92% | 103,852 |
| Aug 6, 2025 | 7,630.00 | 7,630.00 | 7,560.00 | 7,620.00 | 7,620.00 | -0.26% | 76,068 |
| Aug 5, 2025 | 7,700.00 | 7,750.00 | 7,620.00 | 7,640.00 | 7,640.00 | -0.78% | 156,601 |
| Aug 4, 2025 | 7,550.00 | 7,740.00 | 7,550.00 | 7,700.00 | 7,700.00 | 0.65% | 63,368 |
| Aug 1, 2025 | 7,660.00 | 7,680.00 | 7,590.00 | 7,650.00 | 7,650.00 | 0.26% | 128,418 |
| Jul 31, 2025 | 7,720.00 | 7,720.00 | 7,600.00 | 7,630.00 | 7,630.00 | -0.91% | 78,017 |