HUD1 Investment and Construction JSC (HOSE:HU1)
Vietnam · Delayed Price · Currency is VND 4,860.00
-340.00 (-6.54%)
At close: Sep 22, 2026
HOSE:HU1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,860.00 | 4,900.00 | 4,840.00 | 4,860.00 | 4,860.00 | -6.54% | 1,533 |
| Sep 21, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | -6.98% | 211 |
| Sep 18, 2026 | 5,250.00 | 5,590.00 | 4,910.00 | 5,590.00 | 5,590.00 | 6.48% | 300 |
| Sep 17, 2026 | 5,240.00 | 5,250.00 | 5,240.00 | 5,250.00 | 5,250.00 | -6.75% | 203 |
| Sep 16, 2026 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | -6.94% | 1,500 |
| Sep 14, 2026 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6.14% | 103 |
| Sep 11, 2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 6.54% | 100 |
| Sep 10, 2026 | 5,000.00 | 5,350.00 | 5,000.00 | 5,350.00 | 5,350.00 | 7.00% | 1,600 |
| Sep 7, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1.63% | 100 |
| Sep 4, 2026 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 6.96% | 306 |
| Sep 3, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 200 |
| Aug 28, 2026 | 5,000.00 | 5,000.00 | 4,700.00 | 4,700.00 | 4,700.00 | -6.00% | 1,100 |
| Aug 27, 2026 | 4,860.00 | 5,000.00 | 4,860.00 | 5,000.00 | 5,000.00 | -3.85% | 700 |
| Aug 25, 2026 | 5,020.00 | 5,200.00 | 5,020.00 | 5,200.00 | 5,200.00 | - | 200 |
| Aug 24, 2026 | 5,110.00 | 5,200.00 | 5,110.00 | 5,200.00 | 5,200.00 | 1.76% | 1,300 |
| Aug 21, 2026 | 5,530.00 | 5,530.00 | 5,110.00 | 5,110.00 | 5,110.00 | -1.16% | 215 |
| Aug 17, 2026 | 5,810.00 | 5,810.00 | 5,170.00 | 5,170.00 | 5,170.00 | -4.79% | 200 |
| Aug 14, 2026 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 6.89% | 302 |
| Aug 13, 2026 | 5,250.00 | 5,250.00 | 5,080.00 | 5,080.00 | 5,080.00 | -3.42% | 401 |
| Aug 10, 2026 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | -6.24% | 101 |
| Aug 6, 2026 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | - | 211 |
| Aug 3, 2026 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 6.86% | 106 |
| Jul 30, 2026 | 5,220.00 | 5,250.00 | 5,220.00 | 5,250.00 | 5,250.00 | -6.25% | 2,000 |
| Jul 24, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 200 |
| Jul 21, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.23% | 200 |
| Jul 14, 2026 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 3.09% | 1,000 |
| Jul 13, 2026 | 5,510.00 | 5,510.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 300 |
| Jul 10, 2026 | 5,480.00 | 5,500.00 | 5,480.00 | 5,500.00 | 5,500.00 | -6.46% | 200 |
| Jul 8, 2026 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | - | 301 |
| Jul 7, 2026 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | -3.76% | 500 |
| Jul 3, 2026 | 6,120.00 | 6,120.00 | 6,110.00 | 6,110.00 | 6,110.00 | 6.82% | 300 |
| Jul 1, 2026 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 6.92% | 511 |
| Jun 30, 2026 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | -6.14% | 106 |
| Jun 16, 2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1.79% | 100 |
| Jun 15, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.36% | 100 |
| Jun 9, 2026 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 6.90% | 100 |
| Jun 8, 2026 | 5,250.00 | 5,250.00 | 5,220.00 | 5,220.00 | 5,220.00 | -6.79% | 360 |
| Jun 4, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 130 |
| May 28, 2026 | 5,650.00 | 5,650.00 | 5,600.00 | 5,600.00 | 5,600.00 | -5.08% | 1,708 |
| May 25, 2026 | 5,890.00 | 5,900.00 | 5,890.00 | 5,900.00 | 5,900.00 | -6.79% | 3,000 |
| May 22, 2026 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | -6.91% | 200 |
| Apr 17, 2026 | 6,840.00 | 6,840.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6.25% | 510 |
| Apr 15, 2026 | 6,420.00 | 6,420.00 | 6,390.00 | 6,400.00 | 6,400.00 | 6.67% | 1,032 |
| Apr 13, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -2.12% | 109 |
| Apr 10, 2026 | 5,850.00 | 6,130.00 | 5,850.00 | 6,130.00 | 6,130.00 | 4.79% | 323 |
| Apr 8, 2026 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | - | 209 |
| Apr 7, 2026 | 6,710.00 | 6,710.00 | 5,850.00 | 5,850.00 | 5,850.00 | -6.85% | 1,701 |
| Mar 30, 2026 | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | - | 2,001 |
| Mar 27, 2026 | 6,260.00 | 6,280.00 | 6,260.00 | 6,280.00 | 6,280.00 | -6.69% | 601 |