HCD Investment Producing and Trading JSC (HOSE:HCD)
Vietnam · Delayed Price · Currency is VND 8,280.00
+30.00 (0.36%)
At close: Feb 27, 2026
HOSE:HCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 8,280.00 | 8,280.00 | 8,200.00 | 8,280.00 | 8,280.00 | - | 44,340 |
| Feb 27, 2026 | 8,300.00 | 8,300.00 | 8,200.00 | 8,280.00 | 8,280.00 | 0.36% | 18,530 |
| Feb 26, 2026 | 8,220.00 | 8,260.00 | 8,200.00 | 8,250.00 | 8,250.00 | 0.36% | 25,015 |
| Feb 25, 2026 | 8,220.00 | 8,270.00 | 8,160.00 | 8,220.00 | 8,220.00 | - | 34,728 |
| Feb 24, 2026 | 8,150.00 | 8,260.00 | 8,150.00 | 8,220.00 | 8,220.00 | 0.61% | 35,588 |
| Feb 23, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,170.00 | 8,170.00 | 2.13% | 55,021 |
| Feb 13, 2026 | 7,930.00 | 8,050.00 | 7,930.00 | 8,000.00 | 8,000.00 | 1.27% | 13,756 |
| Feb 12, 2026 | 7,950.00 | 7,950.00 | 7,820.00 | 7,900.00 | 7,900.00 | - | 22,761 |
| Feb 11, 2026 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1.54% | 29,867 |
| Feb 10, 2026 | 7,720.00 | 7,790.00 | 7,720.00 | 7,780.00 | 7,780.00 | 0.78% | 26,305 |
| Feb 9, 2026 | 7,710.00 | 7,760.00 | 7,700.00 | 7,720.00 | 7,720.00 | 0.26% | 23,918 |
| Feb 6, 2026 | 7,770.00 | 7,770.00 | 7,700.00 | 7,700.00 | 7,700.00 | -0.39% | 38,384 |
| Feb 5, 2026 | 7,780.00 | 7,800.00 | 7,700.00 | 7,730.00 | 7,730.00 | -0.90% | 49,791 |
| Feb 4, 2026 | 7,770.00 | 7,810.00 | 7,740.00 | 7,800.00 | 7,800.00 | 0.39% | 28,904 |
| Feb 3, 2026 | 7,740.00 | 7,770.00 | 7,700.00 | 7,770.00 | 7,770.00 | 0.39% | 34,135 |
| Feb 2, 2026 | 7,740.00 | 7,740.00 | 7,700.00 | 7,740.00 | 7,740.00 | - | 19,841 |
| Jan 30, 2026 | 7,720.00 | 7,740.00 | 7,690.00 | 7,740.00 | 7,740.00 | 0.13% | 16,627 |
| Jan 29, 2026 | 7,720.00 | 7,740.00 | 7,700.00 | 7,730.00 | 7,730.00 | 0.13% | 32,100 |
| Jan 28, 2026 | 7,650.00 | 7,730.00 | 7,650.00 | 7,720.00 | 7,720.00 | 0.92% | 23,800 |
| Jan 27, 2026 | 7,600.00 | 7,670.00 | 7,600.00 | 7,650.00 | 7,650.00 | 1.32% | 27,431 |
| Jan 26, 2026 | 7,630.00 | 7,630.00 | 7,550.00 | 7,550.00 | 7,550.00 | -1.05% | 52,845 |
| Jan 23, 2026 | 7,550.00 | 7,630.00 | 7,550.00 | 7,630.00 | 7,630.00 | 1.06% | 75,652 |
| Jan 22, 2026 | 7,550.00 | 7,570.00 | 7,530.00 | 7,550.00 | 7,550.00 | 0.94% | 48,501 |
| Jan 21, 2026 | 7,510.00 | 7,520.00 | 7,470.00 | 7,480.00 | 7,480.00 | -0.27% | 151,600 |
| 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 |