HCD Investment Producing and Trading JSC (HOSE:HCD)
Vietnam · Delayed Price · Currency is VND 7,800.00
+20.00 (0.26%)
At close: Dec 5, 2025
HOSE:HCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 7,610.00 | 7,780.00 | 7,550.00 | 7,550.00 | 7,550.00 | -3.08% | 10,821 |
| Nov 6, 2025 | 7,880.00 | 7,880.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.39% | 6,871 |
| Nov 5, 2025 | 7,510.00 | 7,770.00 | 7,510.00 | 7,760.00 | 7,760.00 | - | 8,310 |
| Nov 4, 2025 | 7,790.00 | 7,790.00 | 7,600.00 | 7,760.00 | 7,760.00 | -0.51% | 9,607 |
| Nov 3, 2025 | 7,870.00 | 7,870.00 | 7,630.00 | 7,800.00 | 7,800.00 | -0.89% | 9,303 |
| 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 |