HCD Investment Producing and Trading JSC (HOSE:HCD)
Vietnam · Delayed Price · Currency is VND 5,800.00
+50.00 (0.87%)
At close: Nov 4, 2026
HOSE:HCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5,700.00 | 5,800.00 | 5,690.00 | 5,800.00 | 5,800.00 | 0.87% | 31,600 |
| Nov 3, 2026 | 5,700.00 | 5,750.00 | 5,630.00 | 5,750.00 | 5,750.00 | 1.95% | 6,024 |
| Nov 2, 2026 | 5,750.00 | 5,750.00 | 5,570.00 | 5,640.00 | 5,640.00 | -2.25% | 22,050 |
| Oct 30, 2026 | 5,810.00 | 5,820.00 | 5,770.00 | 5,770.00 | 5,770.00 | -0.86% | 16,200 |
| Oct 29, 2026 | 5,860.00 | 5,920.00 | 5,810.00 | 5,820.00 | 5,820.00 | -0.68% | 9,725 |
| Oct 28, 2026 | 5,890.00 | 5,900.00 | 5,790.00 | 5,860.00 | 5,860.00 | -0.85% | 35,833 |
| Oct 27, 2026 | 5,910.00 | 5,910.00 | 5,820.00 | 5,910.00 | 5,910.00 | -0.17% | 25,106 |
| Oct 26, 2026 | 5,930.00 | 5,960.00 | 5,900.00 | 5,920.00 | 5,920.00 | -0.67% | 34,820 |
| Oct 23, 2026 | 5,980.00 | 6,000.00 | 5,890.00 | 5,960.00 | 5,960.00 | -0.67% | 33,910 |
| Oct 22, 2026 | 6,050.00 | 6,100.00 | 5,950.00 | 6,000.00 | 6,000.00 | - | 16,656 |
| Oct 21, 2026 | 6,000.00 | 6,000.00 | 5,930.00 | 6,000.00 | 6,000.00 | - | 40,075 |
| Oct 20, 2026 | 6,070.00 | 6,080.00 | 5,990.00 | 6,000.00 | 6,000.00 | -1.32% | 31,350 |
| Oct 19, 2026 | 6,100.00 | 6,130.00 | 6,020.00 | 6,080.00 | 6,080.00 | -0.33% | 14,402 |
| Oct 16, 2026 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1.67% | 33,799 |
| Oct 15, 2026 | 5,990.00 | 6,000.00 | 5,990.00 | 6,000.00 | 6,000.00 | 0.17% | 1,720 |
| Oct 14, 2026 | 6,000.00 | 6,000.00 | 5,990.00 | 5,990.00 | 5,990.00 | -0.17% | 1,901 |
| Oct 13, 2026 | 6,000.00 | 6,000.00 | 5,950.00 | 6,000.00 | 6,000.00 | - | 9,067 |
| Oct 12, 2026 | 6,000.00 | 6,000.00 | 5,960.00 | 6,000.00 | 6,000.00 | - | 31,700 |
| Oct 9, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 2,400 |
| Oct 8, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -2.28% | 38,682 |
| Oct 7, 2026 | 6,180.00 | 6,180.00 | 5,970.00 | 6,140.00 | 6,140.00 | -0.32% | 28,113 |
| Oct 6, 2026 | 6,300.00 | 6,300.00 | 6,080.00 | 6,160.00 | 6,160.00 | 0.16% | 15,627 |
| Oct 5, 2026 | 6,100.00 | 6,150.00 | 6,100.00 | 6,150.00 | 6,150.00 | - | 7,107 |
| Oct 2, 2026 | 6,050.00 | 6,150.00 | 6,000.00 | 6,150.00 | 6,150.00 | 0.99% | 12,150 |
| Oct 1, 2026 | 6,070.00 | 6,090.00 | 6,000.00 | 6,090.00 | 6,090.00 | -0.16% | 32,612 |
| Sep 30, 2026 | 6,120.00 | 6,120.00 | 6,000.00 | 6,100.00 | 6,100.00 | -0.33% | 19,704 |
| Sep 29, 2026 | 6,150.00 | 6,150.00 | 6,050.00 | 6,120.00 | 6,120.00 | -0.49% | 12,263 |
| Sep 28, 2026 | 6,190.00 | 6,190.00 | 6,000.00 | 6,150.00 | 6,150.00 | -0.65% | 26,517 |
| Sep 25, 2026 | 6,240.00 | 6,240.00 | 6,180.00 | 6,190.00 | 6,190.00 | -0.80% | 23,804 |
| Sep 24, 2026 | 6,300.00 | 6,300.00 | 6,200.00 | 6,240.00 | 6,240.00 | -0.95% | 11,000 |
| Sep 23, 2026 | 6,300.00 | 6,300.00 | 6,260.00 | 6,300.00 | 6,300.00 | -0.47% | 11,167 |
| Sep 22, 2026 | 6,340.00 | 6,380.00 | 6,290.00 | 6,330.00 | 6,330.00 | -0.31% | 50,603 |
| Sep 21, 2026 | 6,300.00 | 6,400.00 | 6,220.00 | 6,350.00 | 6,350.00 | 0.79% | 69,100 |
| Sep 18, 2026 | 6,350.00 | 6,350.00 | 6,210.00 | 6,300.00 | 6,300.00 | - | 28,050 |
| Sep 17, 2026 | 6,350.00 | 6,350.00 | 6,230.00 | 6,300.00 | 6,300.00 | -0.79% | 21,901 |
| Sep 16, 2026 | 6,350.00 | 6,350.00 | 6,260.00 | 6,350.00 | 6,350.00 | -0.47% | 16,302 |
| Sep 15, 2026 | 6,340.00 | 6,500.00 | 6,300.00 | 6,380.00 | 6,380.00 | 0.47% | 19,201 |
| Sep 14, 2026 | 6,240.00 | 6,350.00 | 6,150.00 | 6,350.00 | 6,350.00 | 1.60% | 31,028 |
| Sep 11, 2026 | 6,270.00 | 6,270.00 | 6,100.00 | 6,250.00 | 6,250.00 | 0.32% | 32,200 |
| Sep 10, 2026 | 6,240.00 | 6,240.00 | 6,160.00 | 6,230.00 | 6,230.00 | -0.16% | 12,125 |
| Sep 9, 2026 | 6,300.00 | 6,300.00 | 6,100.00 | 6,240.00 | 6,240.00 | 2.30% | 24,458 |
| Sep 8, 2026 | 6,300.00 | 6,300.00 | 6,070.00 | 6,100.00 | 6,100.00 | -3.17% | 83,525 |
| Sep 7, 2026 | 6,320.00 | 6,330.00 | 6,270.00 | 6,300.00 | 6,300.00 | -0.47% | 29,808 |
| Sep 4, 2026 | 6,300.00 | 6,340.00 | 6,230.00 | 6,330.00 | 6,330.00 | 0.48% | 48,700 |
| Sep 3, 2026 | 6,310.00 | 6,340.00 | 6,210.00 | 6,300.00 | 6,300.00 | -0.79% | 141,486 |
| Aug 28, 2026 | 6,250.00 | 6,350.00 | 6,200.00 | 6,350.00 | 6,350.00 | 1.60% | 78,702 |
| Aug 27, 2026 | 6,250.00 | 6,300.00 | 6,190.00 | 6,250.00 | 6,250.00 | - | 38,100 |
| Aug 26, 2026 | 6,190.00 | 6,290.00 | 6,190.00 | 6,250.00 | 6,250.00 | -0.64% | 33,504 |
| Aug 25, 2026 | 6,300.00 | 6,300.00 | 6,210.00 | 6,290.00 | 6,290.00 | -0.16% | 21,900 |
| Aug 24, 2026 | 6,270.00 | 6,300.00 | 6,240.00 | 6,300.00 | 6,300.00 | 0.48% | 46,200 |