Skip to main content
logo
Ba Ria - Vung Tau House Development JSC (HOSE:HDC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
27,450
+350 (1.29%)
At close: Dec 4, 2025

HOSE:HDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527,450.0027,500.0026,850.0026,850.0026,850.00-2.19%1,308,005
Dec 4, 202527,200.0027,700.0027,150.0027,450.0027,450.001.29%1,586,297
Dec 3, 202526,850.0027,250.0026,800.0027,100.0027,100.001.12%1,838,273
Dec 2, 202526,550.0026,800.0026,000.0026,800.0026,800.000.37%2,189,643
Dec 1, 202527,550.0027,550.0026,700.0026,700.0026,700.00-2.02%1,973,828
Nov 28, 202527,300.0027,800.0027,000.0027,250.0027,250.00-0.37%1,092,742
Nov 27, 202527,750.0027,900.0027,300.0027,350.0027,350.00-1.08%1,148,217
Nov 26, 202527,100.0027,950.0026,750.0027,650.0027,650.003.36%1,943,816
Nov 25, 202527,950.0028,100.0026,750.0026,750.0026,750.00-4.12%2,113,156
Nov 24, 202527,950.0028,150.0027,850.0027,900.0027,900.00-1,042,540
Nov 21, 202527,800.0028,000.0027,400.0027,900.0027,900.00-1,378,992
Nov 20, 202528,000.0028,200.0027,550.0027,900.0027,900.00-0.36%1,421,651
Nov 19, 202528,350.0028,900.0027,950.0028,000.0028,000.00-1.58%2,402,579
Nov 18, 202528,850.0028,950.0028,250.0028,450.0028,450.00-1.39%2,560,962
Nov 17, 202528,250.0029,250.0028,250.0028,850.0028,850.003.04%2,711,125
Nov 14, 202527,650.0028,350.0027,450.0028,000.0028,000.001.82%2,887,821
Nov 13, 202527,900.0028,200.0027,450.0027,500.0027,500.00-0.90%2,276,783
Nov 12, 202527,000.0028,150.0027,000.0027,750.0027,750.003.16%2,891,818
Nov 11, 202527,950.0028,150.0026,300.0026,900.0026,900.00-4.81%6,640,529
Nov 10, 202528,392.8628,705.3627,678.5728,258.9328,258.93-1.09%5,394,110
Nov 7, 202529,375.0029,642.8628,571.4328,571.4328,571.43-3.03%2,977,780
Nov 6, 202529,017.8629,955.3628,482.1429,464.2929,464.291.07%4,235,953
Nov 5, 202529,732.1429,776.7928,883.9329,151.7929,151.79-2.39%1,925,186
Nov 4, 202527,366.0729,866.0726,785.7129,866.0729,866.076.87%7,399,963
Nov 3, 202530,089.2930,357.1427,946.4327,946.4327,946.43-6.98%6,796,397
Oct 31, 202530,535.7130,982.1430,000.0030,044.6430,044.64-1.90%2,575,118
Oct 30, 202530,535.7131,428.5730,401.7930,625.0030,625.000.88%4,518,356
Oct 29, 202530,758.9330,848.2130,312.5030,357.1430,357.14-0.29%4,163,301
Oct 28, 202529,375.0030,446.4329,375.0030,446.4330,446.433.18%5,355,922
Oct 27, 202531,517.8631,651.7929,508.9329,508.9329,508.93-5.84%7,285,452
Oct 24, 202531,785.7132,008.9330,937.5031,339.2931,339.29-1.96%5,447,012
Oct 23, 202533,214.2933,482.1431,785.7131,964.2931,964.29-3.50%6,784,007
Oct 22, 202532,589.2933,125.0031,160.7133,125.0033,125.003.06%7,479,161
Oct 21, 202533,214.2933,660.7131,785.7132,142.8632,142.86-5.64%15,684,076
Oct 20, 202536,160.7137,410.7134,062.5034,062.5034,062.50-6.95%12,818,444
Oct 17, 202537,500.0037,767.8636,607.1436,607.1436,607.14-2.38%6,401,081
Oct 16, 202537,410.7137,723.2136,696.4337,500.0037,500.001.94%5,227,149
Oct 15, 202535,714.2937,321.4335,401.7936,785.7136,785.712.49%6,673,552
Oct 14, 202535,982.1436,607.1435,446.4335,892.8635,892.862.03%7,255,261
Oct 13, 202532,410.7135,178.5732,232.1435,178.5735,178.576.92%18,268,946
Oct 10, 202532,946.4333,482.1432,589.2932,901.7932,901.790.96%5,444,476
Oct 9, 202531,875.0032,589.2931,562.5032,589.2932,589.292.82%4,179,242
Oct 8, 202531,250.0031,696.4330,401.7931,696.4331,696.432.31%3,941,697
Oct 7, 202531,383.9331,383.9330,580.3630,982.1430,982.14-0.86%2,713,228
Oct 6, 202530,000.0031,428.5729,910.7131,250.0031,250.005.58%2,599,136
Oct 3, 202530,357.1430,714.2929,598.2129,598.2129,598.21-3.91%5,538,208
Oct 2, 202532,276.7932,410.7130,803.5730,803.5730,803.57-4.17%3,919,078
Oct 1, 202532,410.7132,455.3631,741.0732,142.8632,142.86-0.96%3,054,913
Sep 30, 202532,857.1432,857.1430,803.5732,455.3632,455.36-1.22%7,459,955
Sep 29, 202533,080.3633,482.1432,232.1432,857.1432,857.14-0.67%3,606,364