Intimex - Hoa Cam Concrete JSC (HNX:HCC)
Vietnam
· Delayed Price · Currency is VND 24,200
+100 (0.41%)
At close: Dec 5, 2025
HNX:HCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 0.41% | 200 |
| Dec 4, 2025 | 24,500.00 | 24,600.00 | 24,100.00 | 24,100.00 | 24,100.00 | 1.69% | 2,501 |
| Dec 3, 2025 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.85% | 526 |
| Dec 2, 2025 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | -2.08% | 100 |
| Dec 1, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 2.13% | 800 |
| Nov 27, 2025 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | -0.84% | 201 |
| Nov 25, 2025 | 23,700.00 | 23,800.00 | 23,700.00 | 23,700.00 | 23,700.00 | - | 700 |
| Nov 24, 2025 | 23,100.00 | 23,900.00 | 23,100.00 | 23,700.00 | 23,700.00 | -0.84% | 1,808 |
| Nov 21, 2025 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | - | 100 |
| Nov 20, 2025 | 23,800.00 | 23,900.00 | 23,800.00 | 23,900.00 | 23,900.00 | 0.42% | 1,200 |
| Nov 19, 2025 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | - | 21,910 |
| Nov 18, 2025 | 24,000.00 | 24,000.00 | 23,800.00 | 23,800.00 | 23,800.00 | -0.83% | 500 |
| Nov 17, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 500 |
| Nov 14, 2025 | 24,300.00 | 24,300.00 | 24,000.00 | 24,000.00 | 24,000.00 | -0.83% | 1,700 |
| Nov 13, 2025 | 24,800.00 | 24,800.00 | 24,200.00 | 24,200.00 | 24,200.00 | -1.22% | 1,300 |
| Nov 12, 2025 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 1.24% | 200 |
| Nov 11, 2025 | 24,500.00 | 24,600.00 | 24,200.00 | 24,200.00 | 24,200.00 | -2.81% | 1,400 |
| Nov 10, 2025 | 24,700.00 | 25,000.00 | 24,700.00 | 24,900.00 | 24,900.00 | 1.22% | 421 |
| Nov 7, 2025 | 24,500.00 | 24,600.00 | 24,500.00 | 24,600.00 | 24,600.00 | 2.07% | 1,000 |
| Nov 6, 2025 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 0.42% | 300 |
| Nov 5, 2025 | 24,100.00 | 24,100.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 2,500 |
| Nov 4, 2025 | 24,000.00 | 24,100.00 | 23,900.00 | 24,000.00 | 24,000.00 | -6.98% | 4,400 |
| Nov 3, 2025 | 25,900.00 | 25,900.00 | 25,800.00 | 25,800.00 | 25,800.00 | -0.77% | 3,600 |
| Oct 31, 2025 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | -3.70% | 425 |
| Oct 30, 2025 | 25,900.00 | 27,000.00 | 24,800.00 | 27,000.00 | 27,000.00 | 4.25% | 2,200 |
| Oct 29, 2025 | 24,800.00 | 25,900.00 | 24,700.00 | 25,900.00 | 25,900.00 | 4.86% | 7,501 |
| Oct 28, 2025 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | - | 1,100 |
| Oct 27, 2025 | 24,300.00 | 24,900.00 | 24,300.00 | 24,700.00 | 24,700.00 | -1.20% | 3,100 |
| Oct 24, 2025 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 100 |
| Oct 23, 2025 | 24,500.00 | 25,200.00 | 24,300.00 | 25,000.00 | 25,000.00 | -1.19% | 8,300 |
| Oct 22, 2025 | 24,600.00 | 25,300.00 | 24,000.00 | 25,300.00 | 25,300.00 | - | 12,118 |
| Oct 21, 2025 | 25,300.00 | 25,300.00 | 24,100.00 | 25,300.00 | 25,300.00 | - | 33,020 |
| Oct 20, 2025 | 25,500.00 | 26,500.00 | 25,300.00 | 25,300.00 | 25,300.00 | -0.78% | 13,641 |
| Oct 17, 2025 | 24,900.00 | 25,500.00 | 24,900.00 | 25,500.00 | 25,500.00 | 4.94% | 4,380 |
| Oct 16, 2025 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.41% | 310 |
| Oct 15, 2025 | 24,900.00 | 25,000.00 | 24,200.00 | 24,200.00 | 24,200.00 | -2.42% | 1,500 |
| Oct 14, 2025 | 25,000.00 | 25,000.00 | 24,800.00 | 24,800.00 | 24,800.00 | -0.80% | 690 |
| Oct 13, 2025 | 25,200.00 | 25,600.00 | 24,800.00 | 25,000.00 | 25,000.00 | -2.72% | 7,240 |
| Oct 10, 2025 | 25,500.00 | 25,700.00 | 25,500.00 | 25,700.00 | 25,700.00 | 1.98% | 402 |
| Oct 9, 2025 | 25,000.00 | 25,200.00 | 25,000.00 | 25,200.00 | 25,200.00 | - | 7,700 |
| Oct 8, 2025 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | - | 2,507 |
| Oct 7, 2025 | 25,000.00 | 25,200.00 | 25,000.00 | 25,200.00 | 25,200.00 | 0.80% | 1,101 |
| Oct 6, 2025 | 23,700.00 | 25,000.00 | 23,700.00 | 25,000.00 | 25,000.00 | 0.40% | 14,200 |
| Oct 3, 2025 | 24,800.00 | 24,900.00 | 24,800.00 | 24,900.00 | 24,900.00 | - | 3,101 |
| Oct 2, 2025 | 24,900.00 | 24,900.00 | 24,800.00 | 24,900.00 | 24,900.00 | - | 11,800 |
| Sep 30, 2025 | 24,900.00 | 24,900.00 | 23,700.00 | 24,900.00 | 24,900.00 | - | 540 |
| Sep 29, 2025 | 25,000.00 | 25,000.00 | 24,900.00 | 24,900.00 | 24,900.00 | 0.40% | 7,001 |
| Sep 26, 2025 | 24,000.00 | 25,000.00 | 24,000.00 | 24,800.00 | 24,800.00 | 3.33% | 12,051 |
| Sep 25, 2025 | 23,800.00 | 24,500.00 | 23,800.00 | 24,000.00 | 24,000.00 | 0.84% | 12,950 |
| Sep 24, 2025 | 23,800.00 | 23,900.00 | 23,800.00 | 23,800.00 | 23,800.00 | - | 10,815 |
| Sep 23, 2025 | 23,000.00 | 23,800.00 | 23,000.00 | 23,800.00 | 23,800.00 | - | 21,850 |
| Sep 22, 2025 | 25,200.00 | 25,200.00 | 22,900.00 | 23,800.00 | 23,800.00 | -8.11% | 6,000 |
| Sep 19, 2025 | 26,400.00 | 26,400.00 | 25,500.00 | 25,900.00 | 23,900.00 | - | 23,068 |
| Sep 18, 2025 | 26,500.00 | 26,500.00 | 24,900.00 | 25,900.00 | 23,900.00 | -1.89% | 11,130 |
| Sep 17, 2025 | 26,500.00 | 26,500.00 | 25,800.00 | 26,400.00 | 24,361.39 | -0.38% | 15,056 |
| Sep 16, 2025 | 27,000.00 | 27,000.00 | 26,000.00 | 26,500.00 | 24,453.67 | 1.53% | 18,104 |
| Sep 15, 2025 | 26,500.00 | 26,500.00 | 26,000.00 | 26,100.00 | 24,084.56 | 0.38% | 12,400 |
| Sep 12, 2025 | 26,000.00 | 26,300.00 | 26,000.00 | 26,000.00 | 23,992.28 | - | 8,500 |
| Sep 11, 2025 | 25,100.00 | 27,000.00 | 25,100.00 | 26,000.00 | 23,992.28 | 3.59% | 2,800 |
| Sep 10, 2025 | 25,200.00 | 25,200.00 | 25,100.00 | 25,100.00 | 23,161.78 | 0.40% | 5,800 |
| Sep 9, 2025 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 23,069.50 | -0.40% | 3,200 |
| Sep 8, 2025 | 25,000.00 | 25,200.00 | 25,000.00 | 25,100.00 | 23,161.78 | 0.40% | 1,720 |
| Sep 5, 2025 | 25,000.00 | 26,000.00 | 24,100.00 | 25,000.00 | 23,069.50 | - | 27,701 |
| Sep 4, 2025 | 25,500.00 | 25,500.00 | 25,000.00 | 25,000.00 | 23,069.50 | -1.96% | 4,374 |
| Sep 3, 2025 | 25,300.00 | 25,500.00 | 25,000.00 | 25,500.00 | 23,530.89 | 0.79% | 4,100 |
| Aug 29, 2025 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 23,346.33 | - | 202 |
| Aug 28, 2025 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 23,346.33 | -0.39% | 125 |
| Aug 27, 2025 | 26,000.00 | 26,000.00 | 25,400.00 | 25,400.00 | 23,438.61 | -0.39% | 4,700 |
| Aug 26, 2025 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 23,530.89 | - | 207 |
| Aug 25, 2025 | 25,800.00 | 25,800.00 | 25,300.00 | 25,500.00 | 23,530.89 | - | 603 |
| Aug 22, 2025 | 25,500.00 | 25,900.00 | 25,500.00 | 25,500.00 | 23,530.89 | - | 4,805 |
| Aug 21, 2025 | 25,200.00 | 26,300.00 | 25,200.00 | 25,500.00 | 23,530.89 | 2.00% | 19,857 |
| Aug 20, 2025 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 23,069.50 | -0.40% | 3,200 |
| Aug 18, 2025 | 25,400.00 | 25,400.00 | 25,000.00 | 25,100.00 | 23,161.78 | -1.18% | 4,601 |
| Aug 15, 2025 | 25,100.00 | 25,400.00 | 24,500.00 | 25,400.00 | 23,438.61 | -0.39% | 21,461 |
| Aug 14, 2025 | 25,100.00 | 25,700.00 | 25,000.00 | 25,500.00 | 23,530.89 | 2.00% | 15,900 |
| Aug 13, 2025 | 25,000.00 | 26,000.00 | 25,000.00 | 25,000.00 | 23,069.50 | - | 14,492 |
| Aug 12, 2025 | 23,400.00 | 25,000.00 | 23,300.00 | 25,000.00 | 23,069.50 | 6.38% | 34,403 |
| Aug 11, 2025 | 23,200.00 | 23,500.00 | 23,100.00 | 23,500.00 | 21,685.33 | 1.73% | 15,355 |
| Aug 8, 2025 | 23,000.00 | 23,100.00 | 22,900.00 | 23,100.00 | 21,316.22 | 0.43% | 14,164 |
| Aug 7, 2025 | 23,000.00 | 23,000.00 | 22,800.00 | 23,000.00 | 21,223.94 | -0.86% | 11,600 |
| Aug 6, 2025 | 23,200.00 | 23,200.00 | 22,700.00 | 23,200.00 | 21,408.49 | 5.45% | 7,501 |
| Aug 5, 2025 | 23,500.00 | 23,500.00 | 22,000.00 | 22,000.00 | 20,301.16 | -5.58% | 10,700 |
| Aug 4, 2025 | 23,000.00 | 23,500.00 | 23,000.00 | 23,300.00 | 21,500.77 | 1.30% | 2,101 |
| Aug 1, 2025 | 23,400.00 | 23,800.00 | 23,000.00 | 23,000.00 | 21,223.94 | - | 6,505 |
| Jul 31, 2025 | 23,000.00 | 23,500.00 | 23,000.00 | 23,000.00 | 21,223.94 | -0.43% | 8,500 |
| Jul 30, 2025 | 23,100.00 | 23,100.00 | 23,000.00 | 23,100.00 | 21,316.22 | - | 18,500 |
| Jul 29, 2025 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 21,316.22 | -7.60% | 212 |
| Jul 28, 2025 | 25,000.00 | 25,000.00 | 22,600.00 | 25,000.00 | 23,069.50 | 4.60% | 57,260 |
| Jul 25, 2025 | 23,400.00 | 24,300.00 | 22,000.00 | 23,900.00 | 22,054.44 | -2.05% | 25,450 |
| Jul 24, 2025 | 24,100.00 | 24,500.00 | 23,100.00 | 24,400.00 | 22,515.83 | -0.41% | 56,617 |
| Jul 23, 2025 | 25,600.00 | 25,600.00 | 23,000.00 | 24,500.00 | 22,608.11 | 5.15% | 151,236 |
| Jul 22, 2025 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 21,500.77 | 9.91% | 126,917 |
| Jul 21, 2025 | 21,200.00 | 21,200.00 | 21,000.00 | 21,200.00 | 19,562.93 | 9.84% | 145,287 |
| Jul 18, 2025 | 18,900.00 | 19,500.00 | 18,900.00 | 19,300.00 | 17,809.65 | 3.76% | 1,800 |
| Jul 16, 2025 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 17,163.71 | -4.62% | 300 |
| Jul 15, 2025 | 18,600.00 | 19,500.00 | 18,500.00 | 19,500.00 | 17,994.21 | 5.98% | 49,518 |
| Jul 14, 2025 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 16,979.15 | -3.16% | 501 |
| Jul 11, 2025 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 17,532.82 | - | 4,305 |
| Jul 10, 2025 | 20,100.00 | 20,100.00 | 19,000.00 | 19,000.00 | 17,532.82 | 3.83% | 7,600 |