HCD Investment Producing and Trading JSC (HOSE:HCD)
Vietnam · Delayed Price · Currency is VND 6,200.00
-80.00 (-1.27%)
At close: Aug 13, 2026
HOSE:HCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 6,270.00 | 6,270.00 | 6,150.00 | 6,200.00 | 6,200.00 | -1.27% | 30,314 |
| Aug 12, 2026 | 6,100.00 | 6,280.00 | 6,100.00 | 6,280.00 | 6,280.00 | 3.29% | 40,001 |
| Aug 11, 2026 | 6,100.00 | 6,150.00 | 6,080.00 | 6,080.00 | 6,080.00 | -0.33% | 38,280 |
| Aug 10, 2026 | 6,200.00 | 6,280.00 | 6,000.00 | 6,100.00 | 6,100.00 | -3.79% | 27,324 |
| Aug 7, 2026 | 6,350.00 | 6,350.00 | 6,300.00 | 6,340.00 | 6,340.00 | -0.16% | 7,000 |
| Aug 6, 2026 | 6,110.00 | 6,350.00 | 6,100.00 | 6,350.00 | 6,350.00 | 3.42% | 6,000 |
| Aug 5, 2026 | 6,300.00 | 6,310.00 | 6,140.00 | 6,140.00 | 6,140.00 | 0.49% | 35,203 |
| Aug 4, 2026 | 6,300.00 | 6,300.00 | 6,110.00 | 6,110.00 | 6,110.00 | -4.23% | 11,496 |
| Aug 3, 2026 | 6,200.00 | 6,450.00 | 6,200.00 | 6,380.00 | 6,380.00 | 1.27% | 15,505 |
| Jul 31, 2026 | 6,640.00 | 6,640.00 | 6,000.00 | 6,300.00 | 6,300.00 | 0.32% | 3,922 |
| Jul 30, 2026 | 6,000.00 | 6,280.00 | 6,000.00 | 6,280.00 | 6,280.00 | 3.97% | 20,401 |
| Jul 29, 2026 | 5,650.00 | 6,040.00 | 5,310.00 | 6,040.00 | 6,040.00 | 6.90% | 2,717 |
| Jul 28, 2026 | 5,650.00 | 6,200.00 | 5,650.00 | 5,650.00 | 5,650.00 | -5.83% | 24,860 |
| Jul 27, 2026 | 6,400.00 | 6,400.00 | 6,000.00 | 6,000.00 | 6,000.00 | -5.51% | 11,620 |
| Jul 24, 2026 | 6,200.00 | 6,350.00 | 6,200.00 | 6,350.00 | 6,350.00 | -0.47% | 1,086 |
| Jul 23, 2026 | 6,300.00 | 6,380.00 | 6,300.00 | 6,380.00 | 6,380.00 | -0.31% | 3,900 |
| Jul 22, 2026 | 6,380.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 0.16% | 10,310 |
| Jul 21, 2026 | 6,580.00 | 6,580.00 | 6,310.00 | 6,390.00 | 6,390.00 | -3.03% | 21,819 |
| Jul 20, 2026 | 6,500.00 | 6,590.00 | 6,400.00 | 6,590.00 | 6,590.00 | -1.49% | 16,000 |
| Jul 17, 2026 | 6,500.00 | 6,690.00 | 6,500.00 | 6,690.00 | 6,690.00 | 1.36% | 16,600 |
| Jul 16, 2026 | 6,600.00 | 6,600.00 | 6,180.00 | 6,600.00 | 6,600.00 | -0.60% | 35,960 |
| Jul 15, 2026 | 6,680.00 | 6,680.00 | 6,320.00 | 6,640.00 | 6,640.00 | -0.60% | 25,948 |
| Jul 14, 2026 | 6,650.00 | 6,680.00 | 6,490.00 | 6,680.00 | 6,680.00 | 0.91% | 34,189 |
| Jul 13, 2026 | 6,620.00 | 6,620.00 | 6,600.00 | 6,620.00 | 6,620.00 | -1.05% | 9,200 |
| Jul 10, 2026 | 6,650.00 | 6,690.00 | 6,650.00 | 6,690.00 | 6,690.00 | -0.15% | 2,900 |
| Jul 9, 2026 | 6,650.00 | 6,700.00 | 6,650.00 | 6,700.00 | 6,700.00 | -0.74% | 6,100 |
| Jul 8, 2026 | 6,720.00 | 6,750.00 | 6,600.00 | 6,750.00 | 6,750.00 | 0.45% | 22,450 |
| Jul 7, 2026 | 6,700.00 | 6,720.00 | 6,610.00 | 6,720.00 | 6,720.00 | -0.88% | 32,806 |
| Jul 6, 2026 | 6,700.00 | 6,800.00 | 6,610.00 | 6,780.00 | 6,780.00 | -0.15% | 4,510 |
| Jul 3, 2026 | 6,850.00 | 6,850.00 | 6,650.00 | 6,790.00 | 6,790.00 | -0.15% | 17,155 |
| Jul 2, 2026 | 6,800.00 | 6,800.00 | 6,720.00 | 6,800.00 | 6,800.00 | - | 10,814 |
| Jul 1, 2026 | 6,880.00 | 6,880.00 | 6,800.00 | 6,800.00 | 6,800.00 | -1.16% | 12,300 |
| Jun 30, 2026 | 6,800.00 | 6,880.00 | 6,730.00 | 6,880.00 | 6,880.00 | -0.29% | 14,952 |
| Jun 29, 2026 | 6,920.00 | 6,920.00 | 6,900.00 | 6,900.00 | 6,900.00 | -0.14% | 800 |
| Jun 26, 2026 | 6,900.00 | 6,940.00 | 6,890.00 | 6,910.00 | 6,910.00 | 0.14% | 10,025 |
| Jun 25, 2026 | 6,900.00 | 6,900.00 | 6,810.00 | 6,900.00 | 6,900.00 | -0.72% | 29,700 |
| Jun 24, 2026 | 6,900.00 | 6,950.00 | 6,600.00 | 6,950.00 | 6,950.00 | - | 8,070 |
| Jun 23, 2026 | 6,910.00 | 6,950.00 | 6,870.00 | 6,950.00 | 6,950.00 | -0.43% | 2,800 |
| Jun 22, 2026 | 6,900.00 | 6,980.00 | 6,900.00 | 6,980.00 | 6,980.00 | -0.29% | 3,514 |
| Jun 19, 2026 | 6,910.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | -0.28% | 12,700 |
| Jun 18, 2026 | 7,010.00 | 7,020.00 | 6,900.00 | 7,020.00 | 7,020.00 | 0.14% | 26,363 |
| Jun 17, 2026 | 7,030.00 | 7,030.00 | 6,900.00 | 7,010.00 | 7,010.00 | -0.14% | 34,351 |
| Jun 16, 2026 | 7,020.00 | 7,020.00 | 6,980.00 | 7,020.00 | 7,020.00 | - | 18,101 |
| Jun 15, 2026 | 6,980.00 | 7,090.00 | 6,810.00 | 7,020.00 | 7,020.00 | 0.43% | 52,401 |
| 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 |