Ba Ria - Vung Tau House Development JSC (HOSE:HDC)
Vietnam · Delayed Price · Currency is VND 16,300
-1,200 (-6.86%)
At close: Mar 23, 2026
HOSE:HDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 17,800.00 | 18,100.00 | 17,500.00 | 17,500.00 | 17,500.00 | -1.69% | 1,511,967 |
| Mar 19, 2026 | 17,450.00 | 18,200.00 | 17,450.00 | 17,800.00 | 17,800.00 | 0.56% | 2,129,728 |
| Mar 18, 2026 | 17,850.00 | 18,100.00 | 17,450.00 | 17,700.00 | 17,700.00 | -0.84% | 1,645,390 |
| Mar 17, 2026 | 18,350.00 | 18,400.00 | 17,750.00 | 17,850.00 | 17,850.00 | -2.72% | 2,484,059 |
| Mar 16, 2026 | 18,450.00 | 18,550.00 | 18,050.00 | 18,350.00 | 18,350.00 | 1.94% | 2,768,400 |
| Mar 13, 2026 | 18,000.00 | 18,450.00 | 17,850.00 | 18,000.00 | 18,000.00 | 1.12% | 4,443,800 |
| Mar 12, 2026 | 17,650.00 | 18,200.00 | 17,400.00 | 17,800.00 | 17,800.00 | 0.56% | 2,617,466 |
| Mar 11, 2026 | 17,100.00 | 18,100.00 | 16,750.00 | 17,700.00 | 17,700.00 | 3.51% | 3,432,689 |
| Mar 10, 2026 | 17,000.00 | 17,450.00 | 16,500.00 | 17,100.00 | 17,100.00 | -1.16% | 6,377,778 |
| Mar 9, 2026 | 17,300.00 | 17,900.00 | 17,300.00 | 17,300.00 | 17,300.00 | -6.99% | 2,290,584 |
| Mar 6, 2026 | 18,500.00 | 18,950.00 | 18,450.00 | 18,600.00 | 18,600.00 | 0.27% | 2,286,534 |
| Mar 5, 2026 | 18,900.00 | 19,150.00 | 18,500.00 | 18,550.00 | 18,550.00 | 0.27% | 2,239,650 |
| Mar 4, 2026 | 19,000.00 | 19,300.00 | 18,000.00 | 18,500.00 | 18,500.00 | -3.14% | 5,120,265 |
| Mar 3, 2026 | 19,200.00 | 19,800.00 | 18,850.00 | 19,100.00 | 19,100.00 | -1.80% | 4,805,387 |
| Mar 2, 2026 | 19,800.00 | 20,400.00 | 19,450.00 | 19,450.00 | 19,450.00 | -6.94% | 5,861,208 |
| Feb 27, 2026 | 21,300.00 | 21,300.00 | 20,700.00 | 20,900.00 | 20,900.00 | -2.11% | 4,650,026 |
| Feb 26, 2026 | 21,250.00 | 21,450.00 | 21,200.00 | 21,350.00 | 21,350.00 | 0.47% | 1,847,352 |
| Feb 25, 2026 | 21,650.00 | 21,750.00 | 21,200.00 | 21,250.00 | 21,250.00 | -1.62% | 3,127,772 |
| Feb 24, 2026 | 21,700.00 | 22,000.00 | 21,500.00 | 21,600.00 | 21,600.00 | -0.69% | 2,269,992 |
| Feb 23, 2026 | 21,450.00 | 21,750.00 | 21,200.00 | 21,750.00 | 21,750.00 | 2.11% | 2,063,808 |
| Feb 13, 2026 | 21,350.00 | 21,450.00 | 21,250.00 | 21,300.00 | 21,300.00 | -0.23% | 1,473,185 |
| Feb 12, 2026 | 21,400.00 | 21,700.00 | 21,250.00 | 21,350.00 | 21,350.00 | -0.70% | 1,208,757 |
| Feb 11, 2026 | 20,700.00 | 21,850.00 | 20,700.00 | 21,500.00 | 21,500.00 | 3.86% | 3,425,227 |
| Feb 10, 2026 | 21,000.00 | 21,200.00 | 20,500.00 | 20,700.00 | 20,700.00 | -1.19% | 2,610,730 |
| Feb 9, 2026 | 21,250.00 | 21,400.00 | 20,900.00 | 20,950.00 | 20,950.00 | -0.48% | 1,998,141 |
| Feb 6, 2026 | 21,800.00 | 21,800.00 | 21,000.00 | 21,050.00 | 21,050.00 | -4.54% | 3,340,893 |
| Feb 5, 2026 | 22,000.00 | 22,750.00 | 22,000.00 | 22,050.00 | 22,050.00 | 0.68% | 5,531,759 |
| Feb 4, 2026 | 21,600.00 | 22,100.00 | 21,450.00 | 21,900.00 | 21,900.00 | 1.15% | 3,757,738 |
| Feb 3, 2026 | 21,600.00 | 21,850.00 | 21,500.00 | 21,650.00 | 21,650.00 | 0.70% | 2,857,735 |
| Feb 2, 2026 | 21,700.00 | 22,050.00 | 21,250.00 | 21,500.00 | 21,500.00 | -0.92% | 2,618,133 |
| Jan 30, 2026 | 21,600.00 | 22,150.00 | 21,500.00 | 21,700.00 | 21,700.00 | 1.64% | 4,548,608 |
| Jan 29, 2026 | 21,750.00 | 22,100.00 | 21,350.00 | 21,350.00 | 21,350.00 | -0.70% | 2,545,637 |
| Jan 28, 2026 | 21,000.00 | 21,950.00 | 20,500.00 | 21,500.00 | 21,500.00 | 2.38% | 4,907,966 |
| Jan 27, 2026 | 21,000.00 | 21,250.00 | 20,850.00 | 21,000.00 | 21,000.00 | 0.24% | 2,466,159 |
| Jan 26, 2026 | 21,900.00 | 21,950.00 | 20,800.00 | 20,950.00 | 20,950.00 | -3.90% | 4,257,674 |
| Jan 23, 2026 | 23,000.00 | 23,000.00 | 21,800.00 | 21,800.00 | 21,800.00 | -4.39% | 5,814,560 |
| Jan 22, 2026 | 21,600.00 | 22,800.00 | 21,300.00 | 22,800.00 | 22,800.00 | 6.79% | 5,383,191 |
| Jan 21, 2026 | 21,250.00 | 21,800.00 | 21,050.00 | 21,350.00 | 21,350.00 | 0.95% | 4,543,727 |
| Jan 20, 2026 | 21,600.00 | 21,650.00 | 21,150.00 | 21,150.00 | 21,150.00 | -0.94% | 3,047,622 |
| Jan 19, 2026 | 21,350.00 | 21,700.00 | 21,200.00 | 21,350.00 | 21,350.00 | 0.23% | 2,317,704 |
| Jan 16, 2026 | 21,900.00 | 21,900.00 | 21,200.00 | 21,300.00 | 21,300.00 | -1.16% | 3,453,873 |
| Jan 15, 2026 | 21,100.00 | 21,900.00 | 21,100.00 | 21,550.00 | 21,550.00 | 2.13% | 3,897,132 |
| Jan 14, 2026 | 21,600.00 | 22,050.00 | 21,050.00 | 21,100.00 | 21,100.00 | -3.65% | 6,287,238 |
| Jan 13, 2026 | 22,150.00 | 22,300.00 | 21,800.00 | 21,900.00 | 21,900.00 | 0.92% | 4,221,662 |
| Jan 12, 2026 | 20,650.00 | 22,000.00 | 20,100.00 | 21,700.00 | 21,700.00 | 5.08% | 5,019,134 |
| Jan 9, 2026 | 21,800.00 | 21,800.00 | 20,500.00 | 20,650.00 | 20,650.00 | -5.28% | 6,747,607 |
| Jan 8, 2026 | 22,100.00 | 22,600.00 | 21,700.00 | 21,800.00 | 21,800.00 | -0.91% | 3,005,168 |
| Jan 7, 2026 | 22,000.00 | 22,200.00 | 21,600.00 | 22,000.00 | 22,000.00 | 1.15% | 2,426,917 |
| Jan 6, 2026 | 22,250.00 | 22,450.00 | 21,500.00 | 21,750.00 | 21,750.00 | -2.25% | 3,484,090 |
| Jan 5, 2026 | 22,850.00 | 23,050.00 | 21,900.00 | 22,250.00 | 22,250.00 | -1.98% | 2,842,856 |