HCD Investment Producing and Trading JSC (HOSE:HCD)
Vietnam · Delayed Price · Currency is VND 8,000.00
-40.00 (-0.50%)
At close: May 4, 2026
HOSE:HCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 7,200.00 | 7,940.00 | 7,200.00 | 7,900.00 | 7,900.00 | 3.27% | 32,332 |
| Mar 9, 2026 | 7,900.00 | 7,900.00 | 7,580.00 | 7,650.00 | 7,650.00 | -5.90% | 14,919 |
| Mar 6, 2026 | 8,120.00 | 8,160.00 | 8,000.00 | 8,130.00 | 8,130.00 | -0.49% | 51,518 |
| Mar 5, 2026 | 8,290.00 | 8,290.00 | 8,170.00 | 8,170.00 | 8,170.00 | -0.97% | 41,305 |
| Mar 4, 2026 | 8,250.00 | 8,300.00 | 8,050.00 | 8,250.00 | 8,250.00 | - | 92,981 |
| Mar 3, 2026 | 8,200.00 | 8,270.00 | 8,200.00 | 8,250.00 | 8,250.00 | -0.36% | 29,774 |
| Mar 2, 2026 | 8,280.00 | 8,280.00 | 8,200.00 | 8,280.00 | 8,280.00 | - | 44,340 |
| Feb 27, 2026 | 8,300.00 | 8,300.00 | 8,200.00 | 8,280.00 | 8,280.00 | 0.36% | 18,530 |
| Feb 26, 2026 | 8,220.00 | 8,260.00 | 8,200.00 | 8,250.00 | 8,250.00 | 0.36% | 25,015 |
| Feb 25, 2026 | 8,220.00 | 8,270.00 | 8,160.00 | 8,220.00 | 8,220.00 | - | 34,728 |
| Feb 24, 2026 | 8,150.00 | 8,260.00 | 8,150.00 | 8,220.00 | 8,220.00 | 0.61% | 35,588 |
| Feb 23, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,170.00 | 8,170.00 | 2.13% | 55,021 |
| Feb 13, 2026 | 7,930.00 | 8,050.00 | 7,930.00 | 8,000.00 | 8,000.00 | 1.27% | 13,756 |
| Feb 12, 2026 | 7,950.00 | 7,950.00 | 7,820.00 | 7,900.00 | 7,900.00 | - | 22,761 |