Ba Ria - Vung Tau House Development JSC (HOSE:HDC)
Vietnam · Delayed Price · Currency is VND 20,950
-100 (-0.48%)
At close: Feb 9, 2026
HOSE:HDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 22,850.00 | 23,100.00 | 22,700.00 | 22,700.00 | 22,700.00 | - | 2,292,781 |
| Dec 30, 2025 | 23,150.00 | 23,300.00 | 22,700.00 | 22,700.00 | 22,700.00 | -1.73% | 1,885,209 |
| Dec 29, 2025 | 22,800.00 | 23,350.00 | 22,800.00 | 23,100.00 | 23,100.00 | 1.32% | 1,938,093 |
| Dec 26, 2025 | 23,300.00 | 23,650.00 | 22,400.00 | 22,800.00 | 22,800.00 | -2.98% | 4,170,888 |
| Dec 25, 2025 | 24,350.00 | 24,400.00 | 23,500.00 | 23,500.00 | 23,500.00 | -3.29% | 3,544,818 |
| Dec 24, 2025 | 24,200.00 | 24,600.00 | 24,050.00 | 24,300.00 | 24,300.00 | 0.21% | 3,103,080 |
| Dec 23, 2025 | 24,800.00 | 24,850.00 | 24,100.00 | 24,250.00 | 24,250.00 | -1.42% | 2,511,493 |
| Dec 22, 2025 | 24,350.00 | 24,750.00 | 24,150.00 | 24,600.00 | 24,600.00 | 2.07% | 4,255,115 |
| Dec 19, 2025 | 23,850.00 | 24,300.00 | 23,700.00 | 24,100.00 | 24,100.00 | 1.26% | 2,384,090 |
| Dec 18, 2025 | 24,050.00 | 24,150.00 | 23,600.00 | 23,800.00 | 23,800.00 | -0.83% | 1,613,815 |
| Dec 17, 2025 | 24,800.00 | 24,800.00 | 24,000.00 | 24,000.00 | 24,000.00 | -2.04% | 1,096,551 |
| Dec 16, 2025 | 24,000.00 | 25,250.00 | 23,200.00 | 24,500.00 | 24,500.00 | 2.73% | 3,646,756 |
| Dec 15, 2025 | 23,750.00 | 24,350.00 | 23,600.00 | 23,850.00 | 23,850.00 | -0.63% | 2,172,259 |
| Dec 12, 2025 | 25,000.00 | 25,400.00 | 23,700.00 | 24,000.00 | 24,000.00 | -4.00% | 3,607,682 |
| Dec 11, 2025 | 25,800.00 | 25,800.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 1,082,464 |
| Dec 10, 2025 | 25,300.00 | 25,750.00 | 25,000.00 | 25,000.00 | 25,000.00 | -1.19% | 1,600,375 |
| Dec 9, 2025 | 26,100.00 | 26,200.00 | 25,050.00 | 25,300.00 | 25,300.00 | -3.07% | 3,209,525 |
| Dec 8, 2025 | 26,800.00 | 26,850.00 | 26,000.00 | 26,100.00 | 26,100.00 | -2.79% | 2,882,322 |
| Dec 5, 2025 | 27,450.00 | 27,500.00 | 26,850.00 | 26,850.00 | 26,850.00 | -2.19% | 1,308,005 |
| Dec 4, 2025 | 27,200.00 | 27,700.00 | 27,150.00 | 27,450.00 | 27,450.00 | 1.29% | 1,586,297 |
| Dec 3, 2025 | 26,850.00 | 27,250.00 | 26,800.00 | 27,100.00 | 27,100.00 | 1.12% | 1,838,273 |
| Dec 2, 2025 | 26,550.00 | 26,800.00 | 26,000.00 | 26,800.00 | 26,800.00 | 0.37% | 2,189,643 |
| Dec 1, 2025 | 27,550.00 | 27,550.00 | 26,700.00 | 26,700.00 | 26,700.00 | -2.02% | 1,973,828 |
| Nov 28, 2025 | 27,300.00 | 27,800.00 | 27,000.00 | 27,250.00 | 27,250.00 | -0.37% | 1,092,742 |