HCD Investment Producing and Trading JSC (HOSE:HCD)
Vietnam · Delayed Price · Currency is VND 7,570.00
+40.00 (0.53%)
At close: Jan 19, 2026
HOSE:HCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 7,560.00 | 7,590.00 | 7,500.00 | 7,500.00 | 7,500.00 | -0.92% | 39,803 |
| Jan 19, 2026 | 7,530.00 | 7,580.00 | 7,500.00 | 7,570.00 | 7,570.00 | 0.53% | 66,140 |
| Jan 16, 2026 | 7,540.00 | 7,540.00 | 7,480.00 | 7,530.00 | 7,530.00 | -0.13% | 93,971 |
| Jan 15, 2026 | 7,550.00 | 7,580.00 | 7,450.00 | 7,540.00 | 7,540.00 | -0.13% | 54,694 |
| Jan 14, 2026 | 7,500.00 | 7,560.00 | 7,500.00 | 7,550.00 | 7,550.00 | - | 42,959 |
| Jan 13, 2026 | 7,430.00 | 7,550.00 | 7,410.00 | 7,550.00 | 7,550.00 | 0.40% | 31,025 |
| Jan 12, 2026 | 7,320.00 | 7,520.00 | 7,320.00 | 7,520.00 | 7,520.00 | 0.27% | 49,302 |
| Jan 9, 2026 | 7,490.00 | 7,500.00 | 7,360.00 | 7,500.00 | 7,500.00 | - | 48,941 |
| Jan 8, 2026 | 7,400.00 | 7,520.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1.35% | 86,310 |
| Jan 7, 2026 | 7,340.00 | 7,530.00 | 7,340.00 | 7,400.00 | 7,400.00 | 0.95% | 14,400 |
| Jan 6, 2026 | 7,350.00 | 7,490.00 | 7,300.00 | 7,330.00 | 7,330.00 | -3.17% | 41,200 |
| Jan 5, 2026 | 7,500.00 | 7,570.00 | 7,300.00 | 7,570.00 | 7,570.00 | -0.13% | 3,668 |
| Dec 31, 2025 | 7,450.00 | 7,580.00 | 7,420.00 | 7,580.00 | 7,580.00 | -0.26% | 5,100 |
| Dec 30, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 4,400 |
| Dec 29, 2025 | 7,600.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | - | 23,900 |
| Dec 26, 2025 | 7,400.00 | 7,680.00 | 7,400.00 | 7,600.00 | 7,600.00 | 0.26% | 7,600 |
| Dec 25, 2025 | 7,520.00 | 7,580.00 | 7,400.00 | 7,580.00 | 7,580.00 | -0.26% | 1,510 |
| Dec 24, 2025 | 7,590.00 | 7,620.00 | 7,260.00 | 7,600.00 | 7,600.00 | - | 11,101 |
| Dec 23, 2025 | 7,580.00 | 7,700.00 | 7,100.00 | 7,600.00 | 7,600.00 | 0.40% | 8,900 |
| Dec 22, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,570.00 | 7,570.00 | -0.39% | 7,237 |
| Dec 19, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0.26% | 260 |
| Dec 18, 2025 | 7,600.00 | 7,650.00 | 7,510.00 | 7,580.00 | 7,580.00 | -1.56% | 11,101 |
| Dec 17, 2025 | 7,560.00 | 7,700.00 | 7,560.00 | 7,700.00 | 7,700.00 | - | 3,100 |
| Dec 16, 2025 | 7,600.00 | 7,700.00 | 7,510.00 | 7,700.00 | 7,700.00 | - | 18,301 |
| Dec 15, 2025 | 7,550.00 | 7,700.00 | 7,550.00 | 7,700.00 | 7,700.00 | -0.52% | 6,390 |
| Dec 12, 2025 | 7,790.00 | 7,790.00 | 7,520.00 | 7,740.00 | 7,740.00 | - | 15,678 |
| Dec 11, 2025 | 7,730.00 | 7,740.00 | 7,700.00 | 7,740.00 | 7,740.00 | - | 2,901 |
| Dec 10, 2025 | 7,720.00 | 7,750.00 | 7,680.00 | 7,740.00 | 7,740.00 | 0.26% | 5,213 |
| Dec 9, 2025 | 7,770.00 | 7,770.00 | 7,660.00 | 7,720.00 | 7,720.00 | -0.26% | 3,587 |
| Dec 8, 2025 | 7,720.00 | 7,800.00 | 7,690.00 | 7,740.00 | 7,740.00 | -0.77% | 7,600 |
| Dec 5, 2025 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 0.26% | 10,010 |
| Dec 4, 2025 | 7,710.00 | 7,780.00 | 7,700.00 | 7,780.00 | 7,780.00 | 0.13% | 10,755 |
| Dec 3, 2025 | 7,800.00 | 7,800.00 | 7,700.00 | 7,770.00 | 7,770.00 | -0.38% | 15,171 |
| Dec 2, 2025 | 7,660.00 | 7,800.00 | 7,650.00 | 7,800.00 | 7,800.00 | -0.13% | 1,738 |
| Dec 1, 2025 | 7,890.00 | 7,890.00 | 7,750.00 | 7,810.00 | 7,810.00 | 0.13% | 11,231 |
| Nov 28, 2025 | 7,850.00 | 7,850.00 | 7,750.00 | 7,800.00 | 7,800.00 | - | 2,969 |
| Nov 27, 2025 | 7,960.00 | 7,960.00 | 7,660.00 | 7,800.00 | 7,800.00 | 0.78% | 6,710 |
| Nov 26, 2025 | 7,710.00 | 7,740.00 | 7,600.00 | 7,740.00 | 7,740.00 | 0.13% | 51,100 |
| Nov 25, 2025 | 7,640.00 | 7,730.00 | 7,640.00 | 7,730.00 | 7,730.00 | -0.13% | 4,953 |
| Nov 24, 2025 | 7,610.00 | 7,740.00 | 7,610.00 | 7,740.00 | 7,740.00 | - | 5,500 |
| Nov 21, 2025 | 7,620.00 | 7,740.00 | 7,600.00 | 7,740.00 | 7,740.00 | -0.77% | 3,023 |
| Nov 20, 2025 | 7,790.00 | 7,800.00 | 7,510.00 | 7,800.00 | 7,800.00 | 0.13% | 15,002 |
| Nov 19, 2025 | 7,640.00 | 7,790.00 | 7,600.00 | 7,790.00 | 7,790.00 | - | 47,217 |
| Nov 18, 2025 | 7,640.00 | 7,790.00 | 7,640.00 | 7,790.00 | 7,790.00 | -0.13% | 9,067 |
| Nov 17, 2025 | 7,810.00 | 7,840.00 | 7,800.00 | 7,800.00 | 7,800.00 | -0.51% | 2,410 |
| Nov 14, 2025 | 7,800.00 | 7,890.00 | 7,800.00 | 7,840.00 | 7,840.00 | -0.76% | 1,146 |
| Nov 13, 2025 | 7,790.00 | 7,940.00 | 7,790.00 | 7,900.00 | 7,900.00 | 1.41% | 35,008 |
| Nov 12, 2025 | 7,600.00 | 7,790.00 | 7,510.00 | 7,790.00 | 7,790.00 | 1.17% | 13,600 |
| Nov 11, 2025 | 7,570.00 | 7,700.00 | 7,550.00 | 7,700.00 | 7,700.00 | 0.92% | 9,600 |
| Nov 10, 2025 | 7,550.00 | 7,650.00 | 7,550.00 | 7,630.00 | 7,630.00 | 1.06% | 12,423 |