HCD Investment Producing and Trading JSC (HOSE:HCD)
Vietnam · Delayed Price · Currency is VND 6,440.00
+160.00 (2.55%)
At close: May 22, 2026
HOSE:HCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7,840.00 | 8,050.00 | 7,790.00 | 8,050.00 | 8,050.00 | 2.55% | 84,795 |
| May 21, 2026 | 7,870.00 | 7,880.00 | 7,800.00 | 7,850.00 | 7,850.00 | -0.25% | 125,594 |
| May 20, 2026 | 7,910.00 | 7,910.00 | 7,700.00 | 7,870.00 | 7,870.00 | -0.38% | 46,300 |
| May 19, 2026 | 7,900.00 | 7,900.00 | 7,820.00 | 7,900.00 | 7,900.00 | - | 7,900 |
| May 18, 2026 | 7,900.00 | 7,900.00 | 7,820.00 | 7,900.00 | 7,900.00 | - | 4,700 |
| May 15, 2026 | 7,800.00 | 7,900.00 | 7,750.00 | 7,900.00 | 7,900.00 | - | 34,174 |
| May 14, 2026 | 7,870.00 | 7,900.00 | 7,810.00 | 7,900.00 | 7,900.00 | 0.25% | 7,100 |
| May 13, 2026 | 7,950.00 | 7,980.00 | 7,820.00 | 7,880.00 | 7,880.00 | -0.88% | 38,511 |
| May 12, 2026 | 7,960.00 | 7,960.00 | 7,840.00 | 7,950.00 | 7,950.00 | - | 7,048 |
| May 11, 2026 | 7,950.00 | 7,950.00 | 7,810.00 | 7,950.00 | 7,950.00 | - | 7,241 |
| May 8, 2026 | 7,970.00 | 7,970.00 | 7,840.00 | 7,950.00 | 7,950.00 | -0.38% | 5,091 |
| May 7, 2026 | 8,010.00 | 8,030.00 | 7,820.00 | 7,980.00 | 7,980.00 | -0.13% | 8,240 |
| May 6, 2026 | 7,900.00 | 7,990.00 | 7,800.00 | 7,990.00 | 7,990.00 | 1.78% | 20,819 |
| May 5, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 7,850.00 | 7,850.00 | -1.88% | 202,500 |
| May 4, 2026 | 8,000.00 | 8,000.00 | 7,990.00 | 8,000.00 | 8,000.00 | -0.50% | 4,714 |
| Apr 29, 2026 | 7,870.00 | 8,050.00 | 7,860.00 | 8,040.00 | 8,040.00 | 2.16% | 69,005 |
| Apr 28, 2026 | 7,810.00 | 7,880.00 | 7,600.00 | 7,870.00 | 7,870.00 | -1.50% | 369,806 |
| Apr 24, 2026 | 7,870.00 | 7,990.00 | 7,800.00 | 7,990.00 | 7,990.00 | 0.76% | 27,585 |
| Apr 23, 2026 | 8,020.00 | 8,020.00 | 7,880.00 | 7,930.00 | 7,930.00 | -0.63% | 11,321 |
| Apr 22, 2026 | 8,000.00 | 8,000.00 | 7,860.00 | 7,980.00 | 7,980.00 | -0.25% | 15,128 |
| Apr 21, 2026 | 7,900.00 | 8,040.00 | 7,870.00 | 8,000.00 | 8,000.00 | -0.62% | 32,002 |
| Apr 20, 2026 | 8,040.00 | 8,050.00 | 8,000.00 | 8,050.00 | 8,050.00 | -0.25% | 37,824 |
| Apr 17, 2026 | 8,140.00 | 8,150.00 | 8,010.00 | 8,070.00 | 8,070.00 | -0.49% | 17,210 |
| Apr 16, 2026 | 8,140.00 | 8,150.00 | 8,090.00 | 8,110.00 | 8,110.00 | 0.12% | 33,280 |
| Apr 15, 2026 | 8,000.00 | 8,200.00 | 7,960.00 | 8,100.00 | 8,100.00 | 1.89% | 219,733 |
| Apr 14, 2026 | 7,970.00 | 7,970.00 | 7,920.00 | 7,950.00 | 7,950.00 | -0.13% | 3,001 |
| Apr 13, 2026 | 7,980.00 | 7,990.00 | 7,610.00 | 7,960.00 | 7,960.00 | -0.25% | 6,736 |
| Apr 10, 2026 | 8,000.00 | 8,000.00 | 7,820.00 | 7,980.00 | 7,980.00 | 0.38% | 6,364 |
| Apr 9, 2026 | 7,980.00 | 7,980.00 | 7,950.00 | 7,950.00 | 7,950.00 | 0.63% | 7,700 |
| Apr 8, 2026 | 8,280.00 | 8,280.00 | 7,900.00 | 7,900.00 | 7,900.00 | 1.54% | 11,100 |
| Apr 7, 2026 | 7,760.00 | 7,780.00 | 7,700.00 | 7,780.00 | 7,780.00 | - | 8,724 |
| Apr 6, 2026 | 7,770.00 | 7,780.00 | 7,760.00 | 7,780.00 | 7,780.00 | 0.26% | 7,310 |
| Apr 3, 2026 | 7,710.00 | 7,880.00 | 7,710.00 | 7,760.00 | 7,760.00 | -1.77% | 15,400 |
| Apr 2, 2026 | 7,830.00 | 7,900.00 | 7,660.00 | 7,900.00 | 7,900.00 | 0.51% | 4,846 |
| Apr 1, 2026 | 7,950.00 | 7,950.00 | 7,800.00 | 7,860.00 | 7,860.00 | -1.01% | 16,100 |
| Mar 31, 2026 | 7,900.00 | 7,940.00 | 7,800.00 | 7,940.00 | 7,940.00 | 0.25% | 7,506 |
| Mar 30, 2026 | 7,950.00 | 7,950.00 | 7,900.00 | 7,920.00 | 7,920.00 | -0.75% | 1,308 |
| Mar 27, 2026 | 7,800.00 | 7,980.00 | 7,700.00 | 7,980.00 | 7,980.00 | 3.64% | 9,368 |
| Mar 26, 2026 | 7,690.00 | 7,910.00 | 7,690.00 | 7,700.00 | 7,700.00 | -2.53% | 2,800 |
| Mar 25, 2026 | 7,940.00 | 7,940.00 | 7,600.00 | 7,900.00 | 7,900.00 | - | 10,744 |
| Mar 24, 2026 | 7,700.00 | 7,940.00 | 7,700.00 | 7,900.00 | 7,900.00 | -0.38% | 14,619 |
| Mar 23, 2026 | 7,510.00 | 7,930.00 | 7,510.00 | 7,930.00 | 7,930.00 | - | 7,340 |
| Mar 20, 2026 | 7,930.00 | 7,930.00 | 7,800.00 | 7,930.00 | 7,930.00 | - | 6,010 |
| Mar 19, 2026 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | - | 112 |
| Mar 18, 2026 | 7,990.00 | 7,990.00 | 7,850.00 | 7,930.00 | 7,930.00 | - | 13,195 |
| Mar 17, 2026 | 7,900.00 | 7,950.00 | 7,850.00 | 7,930.00 | 7,930.00 | - | 9,110 |
| Mar 16, 2026 | 7,900.00 | 7,960.00 | 7,850.00 | 7,930.00 | 7,930.00 | 1.02% | 15,365 |
| Mar 13, 2026 | 7,900.00 | 7,980.00 | 7,850.00 | 7,850.00 | 7,850.00 | -1.63% | 39,296 |
| Mar 12, 2026 | 7,980.00 | 7,980.00 | 7,850.00 | 7,980.00 | 7,980.00 | - | 19,600 |
| Mar 11, 2026 | 7,900.00 | 7,990.00 | 7,900.00 | 7,980.00 | 7,980.00 | 1.01% | 5,701 |