HCD Investment Producing and Trading JSC (HOSE:HCD)
Vietnam
· Delayed Price · Currency is VND 7,990.00
+60.00 (0.76%)
At close: Apr 24, 2026
HOSE:HCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1.54% | 29,867 |
| Feb 10, 2026 | 7,720.00 | 7,790.00 | 7,720.00 | 7,780.00 | 7,780.00 | 0.78% | 26,305 |
| Feb 9, 2026 | 7,710.00 | 7,760.00 | 7,700.00 | 7,720.00 | 7,720.00 | 0.26% | 23,918 |
| Feb 6, 2026 | 7,770.00 | 7,770.00 | 7,700.00 | 7,700.00 | 7,700.00 | -0.39% | 38,384 |
| Feb 5, 2026 | 7,780.00 | 7,800.00 | 7,700.00 | 7,730.00 | 7,730.00 | -0.90% | 49,791 |
| Feb 4, 2026 | 7,770.00 | 7,810.00 | 7,740.00 | 7,800.00 | 7,800.00 | 0.39% | 28,904 |
| Feb 3, 2026 | 7,740.00 | 7,770.00 | 7,700.00 | 7,770.00 | 7,770.00 | 0.39% | 34,135 |
| Feb 2, 2026 | 7,740.00 | 7,740.00 | 7,700.00 | 7,740.00 | 7,740.00 | - | 19,841 |
| Jan 30, 2026 | 7,720.00 | 7,740.00 | 7,690.00 | 7,740.00 | 7,740.00 | 0.13% | 16,627 |
| Jan 29, 2026 | 7,720.00 | 7,740.00 | 7,700.00 | 7,730.00 | 7,730.00 | 0.13% | 32,100 |
| Jan 28, 2026 | 7,650.00 | 7,730.00 | 7,650.00 | 7,720.00 | 7,720.00 | 0.92% | 23,800 |
| Jan 27, 2026 | 7,600.00 | 7,670.00 | 7,600.00 | 7,650.00 | 7,650.00 | 1.32% | 27,431 |
| Jan 26, 2026 | 7,630.00 | 7,630.00 | 7,550.00 | 7,550.00 | 7,550.00 | -1.05% | 52,845 |
| Jan 23, 2026 | 7,550.00 | 7,630.00 | 7,550.00 | 7,630.00 | 7,630.00 | 1.06% | 75,652 |
| Jan 22, 2026 | 7,550.00 | 7,570.00 | 7,530.00 | 7,550.00 | 7,550.00 | 0.94% | 48,501 |
| Jan 21, 2026 | 7,510.00 | 7,520.00 | 7,470.00 | 7,480.00 | 7,480.00 | -0.27% | 151,600 |
| Jan 20, 2026 | 7,560.00 | 7,590.00 | 7,500.00 | 7,500.00 | 7,500.00 | -0.92% | 39,803 |
| Jan 19, 2026 | 7,530.00 | 7,580.00 | 7,500.00 | 7,570.00 | 7,570.00 | 0.53% | 66,140 |
| Jan 16, 2026 | 7,540.00 | 7,540.00 | 7,480.00 | 7,530.00 | 7,530.00 | -0.13% | 93,971 |
| Jan 15, 2026 | 7,550.00 | 7,580.00 | 7,450.00 | 7,540.00 | 7,540.00 | -0.13% | 54,694 |
| Jan 14, 2026 | 7,500.00 | 7,560.00 | 7,500.00 | 7,550.00 | 7,550.00 | - | 42,959 |
| Jan 13, 2026 | 7,430.00 | 7,550.00 | 7,410.00 | 7,550.00 | 7,550.00 | 0.40% | 31,025 |
| Jan 12, 2026 | 7,320.00 | 7,520.00 | 7,320.00 | 7,520.00 | 7,520.00 | 0.27% | 49,302 |
| Jan 9, 2026 | 7,490.00 | 7,500.00 | 7,360.00 | 7,500.00 | 7,500.00 | - | 48,941 |
| Jan 8, 2026 | 7,400.00 | 7,520.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1.35% | 86,310 |
| Jan 7, 2026 | 7,340.00 | 7,530.00 | 7,340.00 | 7,400.00 | 7,400.00 | 0.95% | 14,400 |
| Jan 6, 2026 | 7,350.00 | 7,490.00 | 7,300.00 | 7,330.00 | 7,330.00 | -3.17% | 41,200 |
| Jan 5, 2026 | 7,500.00 | 7,570.00 | 7,300.00 | 7,570.00 | 7,570.00 | -0.13% | 3,668 |
| Dec 31, 2025 | 7,450.00 | 7,580.00 | 7,420.00 | 7,580.00 | 7,580.00 | -0.26% | 5,100 |
| Dec 30, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 4,400 |
| Dec 29, 2025 | 7,600.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | - | 23,900 |
| Dec 26, 2025 | 7,400.00 | 7,680.00 | 7,400.00 | 7,600.00 | 7,600.00 | 0.26% | 7,600 |
| Dec 25, 2025 | 7,520.00 | 7,580.00 | 7,400.00 | 7,580.00 | 7,580.00 | -0.26% | 1,510 |
| Dec 24, 2025 | 7,590.00 | 7,620.00 | 7,260.00 | 7,600.00 | 7,600.00 | - | 11,101 |
| Dec 23, 2025 | 7,580.00 | 7,700.00 | 7,100.00 | 7,600.00 | 7,600.00 | 0.40% | 8,900 |
| Dec 22, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,570.00 | 7,570.00 | -0.39% | 7,237 |
| Dec 19, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0.26% | 260 |
| Dec 18, 2025 | 7,600.00 | 7,650.00 | 7,510.00 | 7,580.00 | 7,580.00 | -1.56% | 11,101 |
| Dec 17, 2025 | 7,560.00 | 7,700.00 | 7,560.00 | 7,700.00 | 7,700.00 | - | 3,100 |
| Dec 16, 2025 | 7,600.00 | 7,700.00 | 7,510.00 | 7,700.00 | 7,700.00 | - | 18,301 |
| Dec 15, 2025 | 7,550.00 | 7,700.00 | 7,550.00 | 7,700.00 | 7,700.00 | -0.52% | 6,390 |
| Dec 12, 2025 | 7,790.00 | 7,790.00 | 7,520.00 | 7,740.00 | 7,740.00 | - | 15,678 |
| Dec 11, 2025 | 7,730.00 | 7,740.00 | 7,700.00 | 7,740.00 | 7,740.00 | - | 2,901 |
| Dec 10, 2025 | 7,720.00 | 7,750.00 | 7,680.00 | 7,740.00 | 7,740.00 | 0.26% | 5,213 |
| Dec 9, 2025 | 7,770.00 | 7,770.00 | 7,660.00 | 7,720.00 | 7,720.00 | -0.26% | 3,587 |
| Dec 8, 2025 | 7,720.00 | 7,800.00 | 7,690.00 | 7,740.00 | 7,740.00 | -0.77% | 7,600 |
| Dec 5, 2025 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 0.26% | 10,010 |
| Dec 4, 2025 | 7,710.00 | 7,780.00 | 7,700.00 | 7,780.00 | 7,780.00 | 0.13% | 10,755 |
| Dec 3, 2025 | 7,800.00 | 7,800.00 | 7,700.00 | 7,770.00 | 7,770.00 | -0.38% | 15,171 |
| Dec 2, 2025 | 7,660.00 | 7,800.00 | 7,650.00 | 7,800.00 | 7,800.00 | -0.13% | 1,738 |
| Dec 1, 2025 | 7,890.00 | 7,890.00 | 7,750.00 | 7,810.00 | 7,810.00 | 0.13% | 11,231 |
| Nov 28, 2025 | 7,850.00 | 7,850.00 | 7,750.00 | 7,800.00 | 7,800.00 | - | 2,969 |