HUD1 Investment and Construction JSC (HOSE:HU1)
Vietnam · Delayed Price · Currency is VND 7,660.00
+500.00 (6.98%)
At close: Sep 18, 2025
HOSE:HU1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8,190.00 | 8,190.00 | 8,100.00 | 8,190.00 | 8,190.00 | 6.92% | 42,738 |
| Sep 18, 2025 | 7,660.00 | 7,660.00 | 7,600.00 | 7,660.00 | 7,660.00 | 6.98% | 47,825 |
| Sep 17, 2025 | 7,160.00 | 7,160.00 | 7,160.00 | 7,160.00 | 7,160.00 | 6.87% | 35,725 |
| Sep 16, 2025 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6.86% | 5,192 |
| Sep 15, 2025 | 5,560.00 | 6,270.00 | 5,560.00 | 6,270.00 | 6,270.00 | 7.00% | 9,013 |
| Sep 12, 2025 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5.59% | 142 |
| Sep 11, 2025 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | -5.29% | 142 |
| Sep 10, 2025 | 5,560.00 | 5,860.00 | 5,550.00 | 5,860.00 | 5,860.00 | 3.72% | 709 |
| Sep 8, 2025 | 6,270.00 | 6,270.00 | 5,650.00 | 5,650.00 | 5,650.00 | -3.58% | 4,103 |
| Sep 5, 2025 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | - | 5,102 |
| Sep 4, 2025 | 6,280.00 | 6,280.00 | 5,860.00 | 5,860.00 | 5,860.00 | -6.98% | 510 |
| Sep 3, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 1,900 |
| Aug 29, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 5.18% | 5,789 |
| Aug 28, 2025 | 5,650.00 | 5,990.00 | 5,650.00 | 5,990.00 | 5,990.00 | 6.96% | 3,900 |
| Aug 27, 2025 | 5,660.00 | 5,660.00 | 5,600.00 | 5,600.00 | 5,600.00 | -6.67% | 611 |
| Aug 26, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.67% | 3,000 |
| Aug 25, 2025 | 6,000.00 | 6,000.00 | 5,960.00 | 5,960.00 | 5,960.00 | -6.88% | 5,602 |
| Aug 22, 2025 | 5,960.00 | 6,400.00 | 5,960.00 | 6,400.00 | 6,400.00 | - | 7,355 |
| Aug 21, 2025 | 5,960.00 | 6,650.00 | 5,960.00 | 6,400.00 | 6,400.00 | - | 6,933 |
| Aug 20, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | -3.76% | 100 |
| Aug 13, 2025 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | - | 1,100 |
| Aug 12, 2025 | 5,950.00 | 6,670.00 | 5,950.00 | 6,650.00 | 6,650.00 | 6.57% | 4,592 |
| Aug 11, 2025 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | - | 1,034 |
| Aug 5, 2025 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | - | 3,720 |
| Jul 30, 2025 | 6,400.00 | 6,400.00 | 6,240.00 | 6,240.00 | 6,240.00 | -6.87% | 1,400 |
| Jul 25, 2025 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6.35% | 1,001 |
| Jul 24, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.56% | 1,525 |
| Jul 23, 2025 | 6,420.00 | 6,420.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6.67% | 324 |
| Jul 22, 2025 | 5,640.00 | 6,000.00 | 5,640.00 | 6,000.00 | 6,000.00 | - | 800 |
| Jul 18, 2025 | 5,960.00 | 6,000.00 | 5,960.00 | 6,000.00 | 6,000.00 | 0.67% | 5,033 |
| Jul 17, 2025 | 5,970.00 | 5,970.00 | 5,960.00 | 5,960.00 | 5,960.00 | -6.88% | 2,110 |
| Jul 10, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6.67% | 182 |
| Jul 9, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 2,400 |
| Jul 8, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 100 |
| Jun 25, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 100 |
| Jun 24, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -0.66% | 800 |
| Jun 20, 2025 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 6.90% | 307 |
| Jun 19, 2025 | 5,510.00 | 5,650.00 | 5,510.00 | 5,650.00 | 5,650.00 | 3.48% | 1,802 |
| Jun 17, 2025 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | -6.83% | 101 |
| Jun 13, 2025 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | -0.85% | 256 |
| Jun 12, 2025 | 5,900.00 | 5,910.00 | 5,900.00 | 5,910.00 | 5,910.00 | -6.19% | 6,056 |
| Jun 6, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 2,109 |
| Jun 4, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 1,300 |
| Jun 3, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 2,512 |
| Jun 2, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 2,000 |
| May 30, 2025 | 6,280.00 | 6,300.00 | 6,280.00 | 6,300.00 | 6,300.00 | 0.32% | 2,260 |
| May 29, 2025 | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | 0.16% | 1,003 |
| May 28, 2025 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 7.00% | 17,444 |
| May 27, 2025 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | -6.98% | 500 |
| May 26, 2025 | 6,300.00 | 6,300.00 | 6,290.00 | 6,300.00 | 6,300.00 | 4.30% | 36,758 |