Intimex - Hoa Cam Concrete JSC (HNX:HCC)
Vietnam
· Delayed Price · Currency is VND 27,100
+200 (0.74%)
At close: Mar 6, 2026
HNX:HCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25,000.00 | 25,000.00 | 24,500.00 | 24,500.00 | 24,500.00 | -9.59% | 11,200 |
| Mar 6, 2026 | 27,000.00 | 29,200.00 | 27,000.00 | 27,100.00 | 27,100.00 | 0.74% | 4,100 |
| Mar 5, 2026 | 26,400.00 | 26,900.00 | 26,400.00 | 26,900.00 | 26,900.00 | -3.58% | 1,400 |
| Mar 3, 2026 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 6.90% | 101 |
| Mar 2, 2026 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 0.38% | 2,050 |
| Feb 27, 2026 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | -9.09% | 30,700 |
| Feb 25, 2026 | 26,000.00 | 28,600.00 | 26,000.00 | 28,600.00 | 28,600.00 | 10.00% | 4,300 |
| Feb 24, 2026 | 26,000.00 | 26,500.00 | 26,000.00 | 26,000.00 | 26,000.00 | -1.52% | 1,708 |
| Feb 23, 2026 | 27,000.00 | 27,000.00 | 26,000.00 | 26,400.00 | 26,400.00 | -1.49% | 8,600 |
| Feb 13, 2026 | 27,000.00 | 27,000.00 | 26,800.00 | 26,800.00 | 26,800.00 | -0.74% | 2,200 |
| Feb 12, 2026 | 26,900.00 | 27,000.00 | 26,900.00 | 27,000.00 | 27,000.00 | - | 5,701 |
| Feb 11, 2026 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 8.00% | 100 |
| Feb 10, 2026 | 25,400.00 | 25,400.00 | 25,000.00 | 25,000.00 | 25,000.00 | -9.09% | 7,000 |
| Feb 9, 2026 | 26,000.00 | 27,500.00 | 25,300.00 | 27,500.00 | 27,500.00 | - | 6,500 |
| Feb 6, 2026 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | - | 300 |
| Feb 5, 2026 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | - | 3,001 |
| Feb 2, 2026 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | - | 500 |
| Jan 30, 2026 | 27,600.00 | 27,700.00 | 27,500.00 | 27,500.00 | 27,500.00 | -7.41% | 12,130 |
| Jan 28, 2026 | 28,500.00 | 29,700.00 | 27,600.00 | 29,700.00 | 29,700.00 | -1.98% | 20,101 |
| Jan 27, 2026 | 29,700.00 | 30,300.00 | 27,600.00 | 30,300.00 | 30,300.00 | 1.34% | 10,200 |
| Jan 20, 2026 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | -2.29% | 200 |
| Jan 15, 2026 | 28,000.00 | 30,600.00 | 27,500.00 | 30,600.00 | 30,600.00 | 2.68% | 4,300 |
| Jan 14, 2026 | 28,900.00 | 29,800.00 | 28,100.00 | 29,800.00 | 29,800.00 | 2.76% | 14,205 |
| Jan 12, 2026 | 29,000.00 | 29,000.00 | 28,900.00 | 29,000.00 | 29,000.00 | -3.33% | 3,100 |
| Jan 9, 2026 | 29,000.00 | 30,000.00 | 29,000.00 | 30,000.00 | 30,000.00 | - | 201 |
| Jan 8, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 1.01% | 900 |
| Jan 7, 2026 | 30,500.00 | 30,500.00 | 29,700.00 | 29,700.00 | 29,700.00 | -3.57% | 19,300 |
| Jan 6, 2026 | 29,100.00 | 30,900.00 | 29,000.00 | 30,800.00 | 30,800.00 | 1.32% | 21,285 |
| Jan 5, 2026 | 30,500.00 | 30,500.00 | 30,400.00 | 30,400.00 | 30,400.00 | -0.33% | 3,711 |
| Dec 31, 2025 | 30,500.00 | 30,500.00 | 30,000.00 | 30,500.00 | 30,500.00 | - | 102,107 |
| Dec 30, 2025 | 29,700.00 | 30,500.00 | 29,700.00 | 30,500.00 | 30,500.00 | 2.69% | 2,900 |
| Dec 29, 2025 | 29,800.00 | 29,800.00 | 28,900.00 | 29,700.00 | 29,700.00 | -1.00% | 29,003 |
| Dec 26, 2025 | 30,000.00 | 30,500.00 | 29,600.00 | 30,000.00 | 30,000.00 | -4.15% | 33,904 |
| Dec 25, 2025 | 31,400.00 | 31,400.00 | 30,400.00 | 31,300.00 | 31,300.00 | -0.63% | 2,058 |
| Dec 24, 2025 | 30,100.00 | 31,500.00 | 30,000.00 | 31,500.00 | 31,500.00 | 4.30% | 28,843 |
| Dec 23, 2025 | 29,500.00 | 30,500.00 | 29,500.00 | 30,200.00 | 30,200.00 | 4.14% | 14,420 |
| Dec 22, 2025 | 28,300.00 | 29,500.00 | 28,000.00 | 29,000.00 | 29,000.00 | 4.32% | 40,104 |
| Dec 19, 2025 | 24,500.00 | 27,800.00 | 24,500.00 | 27,800.00 | 27,800.00 | 9.88% | 34,143 |
| Dec 18, 2025 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | -1.56% | 100 |
| Dec 17, 2025 | 24,800.00 | 25,700.00 | 24,800.00 | 25,700.00 | 25,700.00 | 3.63% | 4,400 |
| Dec 16, 2025 | 24,300.00 | 24,800.00 | 23,900.00 | 24,800.00 | 24,800.00 | 0.40% | 2,700 |
| Dec 15, 2025 | 23,800.00 | 24,700.00 | 23,800.00 | 24,700.00 | 24,700.00 | 4.66% | 3,400 |
| Dec 12, 2025 | 22,800.00 | 23,600.00 | 22,800.00 | 23,600.00 | 23,600.00 | -1.67% | 700 |
| Dec 10, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 1.27% | 1,000 |
| Dec 9, 2025 | 24,700.00 | 24,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | - | 4,000 |
| Dec 8, 2025 | 24,700.00 | 24,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | -2.07% | 3,000 |
| 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 |