HCD Investment Producing and Trading JSC (HOSE:HCD)
Vietnam · Delayed Price · Currency is VND 6,350.00
-30.00 (-0.47%)
At close: Jul 24, 2026
HOSE:HCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |