HCD Investment Producing and Trading JSC (HOSE:HCD)
Vietnam · Delayed Price · Currency is VND 7,910.00
-30.00 (-0.38%)
At close: Oct 29, 2025
HOSE:HCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7,800.00 | 7,890.00 | 7,600.00 | 7,870.00 | 7,870.00 | -0.38% | 7,823 |
| Oct 30, 2025 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | -0.13% | 5,455 |
| Oct 29, 2025 | 7,920.00 | 7,920.00 | 7,650.00 | 7,910.00 | 7,910.00 | -0.38% | 31,225 |
| Oct 28, 2025 | 7,940.00 | 7,940.00 | 7,880.00 | 7,940.00 | 7,940.00 | - | 15,955 |
| Oct 27, 2025 | 7,940.00 | 7,940.00 | 7,600.00 | 7,940.00 | 7,940.00 | -0.13% | 4,131 |
| Oct 24, 2025 | 7,950.00 | 7,950.00 | 7,600.00 | 7,950.00 | 7,950.00 | - | 11,052 |
| Oct 23, 2025 | 7,510.00 | 7,950.00 | 7,500.00 | 7,950.00 | 7,950.00 | -0.50% | 13,202 |
| Oct 22, 2025 | 7,600.00 | 8,000.00 | 7,330.00 | 7,990.00 | 7,990.00 | 4.17% | 140,255 |
| Oct 21, 2025 | 7,350.00 | 7,900.00 | 7,350.00 | 7,670.00 | 7,670.00 | -1.67% | 13,139 |
| Oct 20, 2025 | 7,930.00 | 8,160.00 | 7,800.00 | 7,800.00 | 7,800.00 | -4.29% | 14,311 |
| Oct 17, 2025 | 8,130.00 | 8,160.00 | 8,100.00 | 8,150.00 | 8,150.00 | -0.49% | 22,435 |
| Oct 16, 2025 | 8,180.00 | 8,190.00 | 8,130.00 | 8,190.00 | 8,190.00 | 0.12% | 43,787 |
| Oct 15, 2025 | 8,210.00 | 8,210.00 | 7,920.00 | 8,180.00 | 8,180.00 | -0.37% | 31,112 |
| Oct 14, 2025 | 8,200.00 | 8,210.00 | 8,120.00 | 8,210.00 | 8,210.00 | 0.12% | 35,112 |
| Oct 13, 2025 | 8,150.00 | 8,200.00 | 8,140.00 | 8,200.00 | 8,200.00 | - | 36,962 |
| 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 |