HCD Investment Producing and Trading JSC (HOSE:HCD)
Vietnam · Delayed Price · Currency is VND 6,300.00
-30.00 (-0.47%)
At close: Sep 23, 2026
HOSE:HCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 6,210.00 | 6,300.00 | 6,200.00 | 6,270.00 | 6,270.00 | 0.97% | 60,600 |
| Aug 20, 2026 | 6,210.00 | 6,300.00 | 6,150.00 | 6,210.00 | 6,210.00 | - | 35,310 |
| Aug 19, 2026 | 6,260.00 | 6,260.00 | 6,180.00 | 6,210.00 | 6,210.00 | -0.80% | 38,455 |
| Aug 18, 2026 | 6,220.00 | 6,260.00 | 6,140.00 | 6,260.00 | 6,260.00 | 0.64% | 60,701 |
| Aug 17, 2026 | 6,180.00 | 6,220.00 | 6,080.00 | 6,220.00 | 6,220.00 | 0.65% | 46,843 |
| Aug 14, 2026 | 6,100.00 | 6,200.00 | 6,040.00 | 6,180.00 | 6,180.00 | -0.32% | 30,122 |
| 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 |