Ba Ria - Vung Tau House Development JSC (HOSE:HDC)
Vietnam · Delayed Price · Currency is VND 34,300
+300 (0.88%)
At close: Oct 30, 2025
HOSE:HDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 34,200.00 | 34,700.00 | 33,600.00 | 33,650.00 | 33,650.00 | -1.90% | 2,299,213 |
| Oct 30, 2025 | 34,200.00 | 35,200.00 | 34,050.00 | 34,300.00 | 34,300.00 | 0.88% | 4,034,248 |
| Oct 29, 2025 | 34,450.00 | 34,550.00 | 33,950.00 | 34,000.00 | 34,000.00 | -0.29% | 3,717,234 |
| Oct 28, 2025 | 32,900.00 | 34,100.00 | 32,900.00 | 34,100.00 | 34,100.00 | 3.18% | 4,782,074 |
| Oct 27, 2025 | 35,300.00 | 35,450.00 | 33,050.00 | 33,050.00 | 33,050.00 | -5.84% | 6,504,869 |
| Oct 24, 2025 | 35,600.00 | 35,850.00 | 34,650.00 | 35,100.00 | 35,100.00 | -1.96% | 4,863,404 |
| Oct 23, 2025 | 37,200.00 | 37,500.00 | 35,600.00 | 35,800.00 | 35,800.00 | -3.50% | 6,057,150 |
| Oct 22, 2025 | 36,500.00 | 37,100.00 | 34,900.00 | 37,100.00 | 37,100.00 | 3.06% | 6,677,823 |
| Oct 21, 2025 | 37,200.00 | 37,700.00 | 35,600.00 | 36,000.00 | 36,000.00 | -5.64% | 14,003,640 |
| Oct 20, 2025 | 40,500.00 | 41,900.00 | 38,150.00 | 38,150.00 | 38,150.00 | -6.95% | 11,445,040 |
| Oct 17, 2025 | 42,000.00 | 42,300.00 | 41,000.00 | 41,000.00 | 41,000.00 | -2.38% | 5,715,252 |
| Oct 16, 2025 | 41,900.00 | 42,250.00 | 41,100.00 | 42,000.00 | 42,000.00 | 1.94% | 4,667,098 |
| Oct 15, 2025 | 40,000.00 | 41,800.00 | 39,650.00 | 41,200.00 | 41,200.00 | 2.49% | 5,958,530 |
| Oct 14, 2025 | 40,300.00 | 41,000.00 | 39,700.00 | 40,200.00 | 40,200.00 | 2.03% | 6,477,913 |
| Oct 13, 2025 | 36,300.00 | 39,400.00 | 36,100.00 | 39,400.00 | 39,400.00 | 6.92% | 16,311,560 |
| Oct 10, 2025 | 36,900.00 | 37,500.00 | 36,500.00 | 36,850.00 | 36,850.00 | 0.96% | 4,861,140 |
| Oct 9, 2025 | 35,700.00 | 36,500.00 | 35,350.00 | 36,500.00 | 36,500.00 | 2.82% | 3,731,467 |
| Oct 8, 2025 | 35,000.00 | 35,500.00 | 34,050.00 | 35,500.00 | 35,500.00 | 2.31% | 3,519,373 |
| Oct 7, 2025 | 35,150.00 | 35,150.00 | 34,250.00 | 34,700.00 | 34,700.00 | -0.86% | 2,422,526 |
| Oct 6, 2025 | 33,600.00 | 35,200.00 | 33,500.00 | 35,000.00 | 35,000.00 | 5.58% | 2,320,658 |
| Oct 3, 2025 | 34,000.00 | 34,400.00 | 33,150.00 | 33,150.00 | 33,150.00 | -3.91% | 4,944,830 |
| Oct 2, 2025 | 36,150.00 | 36,300.00 | 34,500.00 | 34,500.00 | 34,500.00 | -4.17% | 3,499,178 |
| Oct 1, 2025 | 36,300.00 | 36,350.00 | 35,550.00 | 36,000.00 | 36,000.00 | -0.96% | 2,727,602 |
| Sep 30, 2025 | 36,800.00 | 36,800.00 | 34,500.00 | 36,350.00 | 36,350.00 | -1.22% | 6,660,675 |
| Sep 29, 2025 | 37,050.00 | 37,500.00 | 36,100.00 | 36,800.00 | 36,800.00 | -0.67% | 3,219,968 |
| Sep 26, 2025 | 36,700.00 | 38,250.00 | 36,400.00 | 37,050.00 | 37,050.00 | 0.95% | 7,706,855 |
| Sep 25, 2025 | 37,000.00 | 37,400.00 | 36,600.00 | 36,700.00 | 36,700.00 | -0.41% | 4,271,910 |
| Sep 24, 2025 | 35,150.00 | 36,850.00 | 34,800.00 | 36,850.00 | 36,850.00 | 4.84% | 5,839,649 |
| Sep 23, 2025 | 36,000.00 | 36,000.00 | 35,050.00 | 35,150.00 | 35,150.00 | -1.82% | 2,389,302 |
| Sep 22, 2025 | 35,500.00 | 36,400.00 | 35,150.00 | 35,800.00 | 35,800.00 | 1.56% | 6,987,576 |
| Sep 19, 2025 | 35,150.00 | 35,700.00 | 34,900.00 | 35,250.00 | 35,250.00 | 1.15% | 3,381,779 |
| Sep 18, 2025 | 34,350.00 | 34,900.00 | 33,850.00 | 34,850.00 | 34,850.00 | 1.46% | 3,504,884 |
| Sep 17, 2025 | 34,700.00 | 35,000.00 | 34,300.00 | 34,350.00 | 34,350.00 | -1.86% | 2,183,535 |
| Sep 16, 2025 | 35,800.00 | 35,900.00 | 34,800.00 | 35,000.00 | 35,000.00 | -1.41% | 3,880,617 |
| Sep 15, 2025 | 35,400.00 | 35,650.00 | 34,900.00 | 35,500.00 | 35,500.00 | 1.14% | 2,384,377 |
| Sep 12, 2025 | 35,200.00 | 35,800.00 | 34,800.00 | 35,100.00 | 35,100.00 | - | 2,828,267 |
| Sep 11, 2025 | 34,050.00 | 35,100.00 | 33,000.00 | 35,100.00 | 35,100.00 | 2.63% | 5,900,126 |
| Sep 10, 2025 | 34,800.00 | 34,800.00 | 33,900.00 | 34,200.00 | 34,200.00 | -1.01% | 2,177,475 |
| Sep 9, 2025 | 33,700.00 | 34,700.00 | 33,300.00 | 34,550.00 | 34,550.00 | 2.83% | 3,921,429 |
| Sep 8, 2025 | 35,200.00 | 35,750.00 | 33,500.00 | 33,600.00 | 33,600.00 | -6.54% | 10,381,500 |
| Sep 5, 2025 | 37,850.00 | 38,200.00 | 35,950.00 | 35,950.00 | 35,950.00 | -3.88% | 6,295,856 |
| Sep 4, 2025 | 37,500.00 | 39,150.00 | 37,200.00 | 37,400.00 | 37,400.00 | 1.08% | 5,993,931 |
| Sep 3, 2025 | 35,500.00 | 37,450.00 | 35,500.00 | 37,000.00 | 37,000.00 | 3.93% | 5,415,284 |
| Aug 29, 2025 | 35,850.00 | 36,600.00 | 35,550.00 | 35,600.00 | 35,600.00 | 0.28% | 4,198,880 |
| Aug 28, 2025 | 35,700.00 | 35,750.00 | 34,800.00 | 35,500.00 | 35,500.00 | - | 2,631,779 |
| Aug 27, 2025 | 35,350.00 | 37,000.00 | 34,650.00 | 35,500.00 | 35,500.00 | 1.43% | 7,913,831 |
| Aug 26, 2025 | 33,250.00 | 35,000.00 | 33,250.00 | 35,000.00 | 35,000.00 | 4.95% | 3,789,904 |
| Aug 25, 2025 | 34,000.00 | 34,200.00 | 33,150.00 | 33,350.00 | 33,350.00 | - | 4,159,520 |
| Aug 22, 2025 | 34,300.00 | 34,800.00 | 32,800.00 | 33,350.00 | 33,350.00 | -5.26% | 11,491,310 |
| Aug 21, 2025 | 36,700.00 | 36,850.00 | 35,200.00 | 35,200.00 | 35,200.00 | -3.96% | 10,662,880 |