HCD Investment Producing and Trading JSC (HOSE:HCD)
Vietnam · Delayed Price · Currency is VND 6,990.00
+40.00 (0.58%)
At close: Jun 12, 2026
HOSE:HCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 7,010.00 | 7,010.00 | 6,790.00 | 6,990.00 | 6,990.00 | 0.58% | 12,270 |
| Jun 11, 2026 | 6,980.00 | 6,980.00 | 6,850.00 | 6,950.00 | 6,950.00 | -0.43% | 19,902 |
| Jun 10, 2026 | 6,990.00 | 7,000.00 | 6,920.00 | 6,980.00 | 6,980.00 | -0.14% | 22,500 |
| Jun 9, 2026 | 7,010.00 | 7,020.00 | 6,900.00 | 6,990.00 | 6,990.00 | -0.29% | 41,310 |
| Jun 8, 2026 | 7,080.00 | 7,080.00 | 6,900.00 | 7,010.00 | 7,010.00 | - | 11,250 |
| Jun 5, 2026 | 7,100.00 | 7,150.00 | 6,950.00 | 7,010.00 | 7,010.00 | - | 222,142 |
| Jun 4, 2026 | 6,700.00 | 7,100.00 | 6,260.00 | 7,010.00 | 7,010.00 | 4.16% | 267,564 |
| Jun 3, 2026 | 6,610.00 | 6,740.00 | 6,520.00 | 6,730.00 | 6,730.00 | -0.15% | 71,400 |
| Jun 2, 2026 | 6,600.00 | 6,750.00 | 6,500.00 | 6,740.00 | 6,740.00 | 0.90% | 37,301 |
| Jun 1, 2026 | 6,600.00 | 6,680.00 | 6,570.00 | 6,680.00 | 6,680.00 | -0.15% | 123,640 |
| May 29, 2026 | 6,670.00 | 6,690.00 | 6,510.00 | 6,690.00 | 6,690.00 | 0.30% | 85,264 |
| May 28, 2026 | 6,600.00 | 6,710.00 | 6,500.00 | 6,670.00 | 6,670.00 | 1.06% | 92,410 |
| May 27, 2026 | 6,720.00 | 6,720.00 | 6,500.00 | 6,600.00 | 6,600.00 | -1.79% | 36,026 |
| May 26, 2026 | 6,600.00 | 6,750.00 | 6,590.00 | 6,720.00 | 6,720.00 | 1.97% | 303,287 |
| May 25, 2026 | 6,490.00 | 6,590.00 | 6,440.00 | 6,590.00 | 6,590.00 | 2.33% | 205,633 |
| May 22, 2026 | 6,272.00 | 6,440.00 | 6,232.00 | 6,440.00 | 6,440.00 | 2.55% | 105,993 |
| May 21, 2026 | 6,296.00 | 6,304.00 | 6,240.00 | 6,280.00 | 6,280.00 | -0.25% | 156,992 |
| May 20, 2026 | 6,328.00 | 6,328.00 | 6,160.00 | 6,296.00 | 6,296.00 | -0.38% | 57,875 |
| May 19, 2026 | 6,320.00 | 6,320.00 | 6,256.00 | 6,320.00 | 6,320.00 | - | 9,875 |
| May 18, 2026 | 6,320.00 | 6,320.00 | 6,256.00 | 6,320.00 | 6,320.00 | - | 5,875 |
| May 15, 2026 | 6,240.00 | 6,320.00 | 6,200.00 | 6,320.00 | 6,320.00 | - | 42,717 |
| May 14, 2026 | 6,296.00 | 6,320.00 | 6,248.00 | 6,320.00 | 6,320.00 | 0.25% | 8,875 |
| May 13, 2026 | 6,360.00 | 6,384.00 | 6,256.00 | 6,304.00 | 6,304.00 | -0.88% | 48,138 |
| May 12, 2026 | 6,368.00 | 6,368.00 | 6,272.00 | 6,360.00 | 6,360.00 | - | 8,810 |
| May 11, 2026 | 6,360.00 | 6,360.00 | 6,248.00 | 6,360.00 | 6,360.00 | - | 9,051 |
| May 8, 2026 | 6,376.00 | 6,376.00 | 6,272.00 | 6,360.00 | 6,360.00 | -0.38% | 6,363 |
| May 7, 2026 | 6,408.00 | 6,424.00 | 6,256.00 | 6,384.00 | 6,384.00 | -0.13% | 10,300 |
| May 6, 2026 | 6,320.00 | 6,392.00 | 6,240.00 | 6,392.00 | 6,392.00 | 1.78% | 26,023 |
| May 5, 2026 | 6,400.00 | 6,400.00 | 6,240.00 | 6,280.00 | 6,280.00 | -1.88% | 253,125 |
| May 4, 2026 | 6,400.00 | 6,400.00 | 6,392.00 | 6,400.00 | 6,400.00 | -0.50% | 5,892 |
| Apr 29, 2026 | 6,296.00 | 6,440.00 | 6,288.00 | 6,432.00 | 6,432.00 | 2.16% | 86,256 |
| Apr 28, 2026 | 6,248.00 | 6,304.00 | 6,080.00 | 6,296.00 | 6,296.00 | -1.50% | 462,257 |
| Apr 24, 2026 | 6,296.00 | 6,392.00 | 6,240.00 | 6,392.00 | 6,392.00 | 0.76% | 34,481 |
| Apr 23, 2026 | 6,416.00 | 6,416.00 | 6,304.00 | 6,344.00 | 6,344.00 | -0.63% | 14,151 |
| Apr 22, 2026 | 6,400.00 | 6,400.00 | 6,288.00 | 6,384.00 | 6,384.00 | -0.25% | 18,910 |
| Apr 21, 2026 | 6,320.00 | 6,432.00 | 6,296.00 | 6,400.00 | 6,400.00 | -0.62% | 40,002 |
| Apr 20, 2026 | 6,432.00 | 6,440.00 | 6,400.00 | 6,440.00 | 6,440.00 | -0.25% | 47,280 |
| Apr 17, 2026 | 6,512.00 | 6,520.00 | 6,408.00 | 6,456.00 | 6,456.00 | -0.49% | 21,512 |
| Apr 16, 2026 | 6,512.00 | 6,520.00 | 6,472.00 | 6,488.00 | 6,488.00 | 0.12% | 41,600 |
| Apr 15, 2026 | 6,400.00 | 6,560.00 | 6,368.00 | 6,480.00 | 6,480.00 | 1.89% | 274,666 |
| Apr 14, 2026 | 6,376.00 | 6,376.00 | 6,336.00 | 6,360.00 | 6,360.00 | -0.13% | 3,751 |
| Apr 13, 2026 | 6,384.00 | 6,392.00 | 6,088.00 | 6,368.00 | 6,368.00 | -0.25% | 8,420 |
| Apr 10, 2026 | 6,400.00 | 6,400.00 | 6,256.00 | 6,384.00 | 6,384.00 | 0.38% | 7,955 |
| Apr 9, 2026 | 6,384.00 | 6,384.00 | 6,360.00 | 6,360.00 | 6,360.00 | 0.63% | 9,625 |
| Apr 8, 2026 | 6,624.00 | 6,624.00 | 6,320.00 | 6,320.00 | 6,320.00 | 1.54% | 13,875 |
| Apr 7, 2026 | 6,208.00 | 6,224.00 | 6,160.00 | 6,224.00 | 6,224.00 | - | 10,905 |
| Apr 6, 2026 | 6,216.00 | 6,224.00 | 6,208.00 | 6,224.00 | 6,224.00 | 0.26% | 9,137 |
| Apr 3, 2026 | 6,168.00 | 6,304.00 | 6,168.00 | 6,208.00 | 6,208.00 | -1.77% | 19,250 |
| Apr 2, 2026 | 6,264.00 | 6,320.00 | 6,128.00 | 6,320.00 | 6,320.00 | 0.51% | 6,057 |
| Apr 1, 2026 | 6,360.00 | 6,360.00 | 6,240.00 | 6,288.00 | 6,288.00 | -1.01% | 20,125 |