Foreign Trade Development & Investment Corporation of Ho Chi Minh City (HOSE:FDC)
Vietnam · Delayed Price · Currency is VND 23,900
-1,000 (-4.02%)
At close: May 22, 2026
HOSE:FDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | -4.02% | 104 |
| May 21, 2026 | 24,900.00 | 24,900.00 | 24,800.00 | 24,900.00 | 24,900.00 | 3.75% | 935 |
| May 20, 2026 | 24,900.00 | 24,900.00 | 24,000.00 | 24,000.00 | 24,000.00 | 2.56% | 1,501 |
| May 19, 2026 | 23,000.00 | 23,400.00 | 22,000.00 | 23,400.00 | 23,400.00 | 6.85% | 33,700 |
| May 15, 2026 | 20,600.00 | 21,900.00 | 20,600.00 | 21,900.00 | 21,900.00 | 6.83% | 30,400 |
| May 14, 2026 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 6.77% | 200 |
| May 13, 2026 | 21,600.00 | 21,600.00 | 18,900.00 | 19,200.00 | 19,200.00 | -4.95% | 21,008 |
| May 12, 2026 | 20,200.00 | 20,200.00 | 20,000.00 | 20,200.00 | 20,200.00 | 6.88% | 55,500 |
| May 11, 2026 | 21,400.00 | 21,400.00 | 18,900.00 | 18,900.00 | 18,900.00 | -5.97% | 300 |
| May 8, 2026 | 22,800.00 | 22,800.00 | 20,100.00 | 20,100.00 | 20,100.00 | -6.07% | 5,242 |
| May 7, 2026 | 21,000.00 | 21,400.00 | 18,600.00 | 21,400.00 | 21,400.00 | 7.00% | 60,700 |
| May 6, 2026 | 18,100.00 | 20,000.00 | 18,100.00 | 20,000.00 | 20,000.00 | 3.90% | 1,100 |
| May 5, 2026 | 19,250.00 | 19,250.00 | 17,600.00 | 19,250.00 | 19,250.00 | 6.94% | 3,700 |
| May 4, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -4.26% | 104 |
| Apr 29, 2026 | 18,300.00 | 18,800.00 | 17,600.00 | 18,800.00 | 18,800.00 | 6.82% | 1,202 |
| Apr 28, 2026 | 19,000.00 | 19,000.00 | 17,500.00 | 17,600.00 | 17,600.00 | -1.12% | 19,800 |
| Apr 24, 2026 | 18,800.00 | 18,800.00 | 17,700.00 | 17,800.00 | 17,800.00 | 1.14% | 126,306 |
| Apr 23, 2026 | 20,000.00 | 20,100.00 | 17,600.00 | 17,600.00 | 17,600.00 | -6.38% | 900 |
| Apr 22, 2026 | 17,600.00 | 18,800.00 | 17,600.00 | 18,800.00 | 18,800.00 | 6.82% | 1,500 |
| Apr 21, 2026 | 17,500.00 | 19,700.00 | 17,500.00 | 17,600.00 | 17,600.00 | -4.86% | 1,606 |
| Apr 17, 2026 | 18,700.00 | 18,700.00 | 17,600.00 | 18,500.00 | 18,500.00 | 5.71% | 5,300 |
| Apr 16, 2026 | 18,550.00 | 19,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | -5.66% | 301 |
| Apr 15, 2026 | 18,550.00 | 18,550.00 | 18,550.00 | 18,550.00 | 18,550.00 | 6.61% | 100 |
| Apr 14, 2026 | 18,500.00 | 18,550.00 | 17,400.00 | 17,400.00 | 17,400.00 | 0.29% | 765,702 |
| Apr 10, 2026 | 17,350.00 | 17,350.00 | 17,350.00 | 17,350.00 | 17,350.00 | - | 300 |
| Mar 20, 2026 | 18,500.00 | 18,500.00 | 17,350.00 | 17,350.00 | 17,350.00 | -6.22% | 2,900 |
| Mar 19, 2026 | 17,300.00 | 18,500.00 | 17,300.00 | 18,500.00 | 18,500.00 | - | 2,700 |
| Mar 10, 2026 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 5.71% | 100 |
| Mar 9, 2026 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 200 |
| Mar 6, 2026 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 1.16% | 100 |
| Mar 3, 2026 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | -6.49% | 200 |
| Feb 26, 2026 | 19,250.00 | 19,250.00 | 17,650.00 | 18,500.00 | 18,500.00 | 0.54% | 300 |
| Feb 25, 2026 | 18,500.00 | 18,500.00 | 17,150.00 | 18,400.00 | 18,400.00 | - | 1,400 |
| Feb 24, 2026 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 6.98% | 27,804 |
| Feb 23, 2026 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 6.83% | 100 |
| Feb 11, 2026 | 17,200.00 | 17,200.00 | 16,100.00 | 16,100.00 | 16,100.00 | - | 190,500 |
| Jan 27, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | -6.40% | 100 |
| Jan 26, 2026 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 6.83% | 120 |
| Jan 15, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | -6.40% | 100 |
| Jan 9, 2026 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | -5.23% | 112 |
| Jan 8, 2026 | 18,150.00 | 18,150.00 | 17,100.00 | 18,150.00 | 18,150.00 | 6.76% | 40,100 |
| Jan 7, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 4.29% | 600 |
| Dec 30, 2025 | 18,250.00 | 18,250.00 | 16,000.00 | 16,300.00 | 16,300.00 | -4.68% | 15,300 |
| Dec 29, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | -0.58% | 200 |
| Dec 26, 2025 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 0.58% | 200 |
| Dec 24, 2025 | 17,150.00 | 17,150.00 | 17,100.00 | 17,100.00 | 17,100.00 | 6.54% | 1,642 |
| Dec 23, 2025 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | 7.00% | 5,000 |
| Dec 17, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 5.63% | 100 |
| Dec 16, 2025 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | -5.33% | 100 |
| Dec 11, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 300 |