Ba Ria - Vung Tau House Development JSC (HOSE:HDC)
Vietnam · Delayed Price · Currency is VND 34,850
+500 (1.46%)
At close: Sep 18, 2025
HOSE:HDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 38,000.00 | 38,500.00 | 36,100.00 | 36,650.00 | 36,650.00 | -5.54% | 8,818,321 |
| Aug 19, 2025 | 37,200.00 | 39,350.00 | 36,750.00 | 38,800.00 | 38,800.00 | 5.43% | 14,288,230 |
| Aug 18, 2025 | 36,200.00 | 37,000.00 | 35,200.00 | 36,800.00 | 36,800.00 | 1.38% | 7,022,443 |
| Aug 15, 2025 | 37,550.00 | 37,550.00 | 36,000.00 | 36,300.00 | 36,300.00 | -2.16% | 7,284,212 |
| Aug 14, 2025 | 37,450.00 | 38,000.00 | 36,500.00 | 37,100.00 | 37,100.00 | 0.13% | 7,194,751 |
| Aug 13, 2025 | 37,200.00 | 38,300.00 | 36,500.00 | 37,050.00 | 37,050.00 | -0.54% | 5,760,833 |
| Aug 12, 2025 | 36,200.00 | 37,600.00 | 35,150.00 | 37,250.00 | 37,250.00 | 3.04% | 10,209,410 |
| Aug 11, 2025 | 36,100.00 | 37,300.00 | 35,600.00 | 36,150.00 | 36,150.00 | 0.14% | 7,450,042 |
| Aug 8, 2025 | 35,850.00 | 37,000.00 | 34,800.00 | 36,100.00 | 36,100.00 | 0.70% | 10,486,240 |
| Aug 7, 2025 | 35,600.00 | 36,500.00 | 35,550.00 | 35,850.00 | 35,850.00 | 0.99% | 3,691,694 |
| Aug 6, 2025 | 35,400.00 | 35,500.00 | 34,850.00 | 35,500.00 | 35,500.00 | 1.43% | 5,069,561 |
| Aug 5, 2025 | 36,000.00 | 37,500.00 | 33,400.00 | 35,000.00 | 35,000.00 | -2.51% | 13,002,110 |
| Aug 4, 2025 | 35,100.00 | 37,500.00 | 35,050.00 | 35,900.00 | 35,900.00 | 0.42% | 6,554,478 |
| Aug 1, 2025 | 36,450.00 | 36,450.00 | 35,250.00 | 35,750.00 | 35,750.00 | 2.29% | 8,268,233 |
| Jul 31, 2025 | 33,000.00 | 34,950.00 | 31,900.00 | 34,950.00 | 34,950.00 | 6.88% | 12,261,640 |
| Jul 30, 2025 | 32,400.00 | 33,000.00 | 31,600.00 | 32,700.00 | 32,700.00 | 1.08% | 8,852,963 |
| Jul 29, 2025 | 34,900.00 | 34,900.00 | 32,350.00 | 32,350.00 | 32,350.00 | -6.91% | 16,753,250 |
| Jul 28, 2025 | 33,500.00 | 35,000.00 | 33,100.00 | 34,750.00 | 34,750.00 | 5.30% | 6,532,696 |
| Jul 25, 2025 | 33,350.00 | 33,450.00 | 32,400.00 | 33,000.00 | 33,000.00 | 0.15% | 7,892,674 |
| Jul 24, 2025 | 32,500.00 | 33,400.00 | 32,000.00 | 32,950.00 | 32,950.00 | 2.33% | 7,480,865 |
| Jul 23, 2025 | 31,250.00 | 32,200.00 | 30,600.00 | 32,200.00 | 32,200.00 | 4.21% | 11,413,810 |
| Jul 22, 2025 | 30,100.00 | 31,800.00 | 30,100.00 | 30,900.00 | 30,900.00 | 2.15% | 7,654,008 |
| Jul 21, 2025 | 30,100.00 | 31,650.00 | 29,600.00 | 30,250.00 | 30,250.00 | 0.83% | 9,132,987 |
| Jul 18, 2025 | 30,700.00 | 31,200.00 | 29,750.00 | 30,000.00 | 30,000.00 | -1.32% | 7,879,684 |
| Jul 17, 2025 | 29,900.00 | 31,500.00 | 29,700.00 | 30,400.00 | 30,400.00 | 2.18% | 9,275,218 |
| Jul 16, 2025 | 29,950.00 | 30,250.00 | 29,550.00 | 29,750.00 | 29,750.00 | 0.34% | 7,451,217 |
| Jul 15, 2025 | 28,450.00 | 29,650.00 | 28,150.00 | 29,650.00 | 29,650.00 | 6.85% | 17,723,570 |
| Jul 14, 2025 | 25,950.00 | 27,750.00 | 25,350.00 | 27,750.00 | 27,750.00 | 6.94% | 11,402,950 |
| Jul 11, 2025 | 26,400.00 | 26,450.00 | 25,850.00 | 25,950.00 | 25,950.00 | -1.70% | 7,214,732 |
| Jul 10, 2025 | 26,500.00 | 27,000.00 | 26,350.00 | 26,400.00 | 26,400.00 | - | 4,588,693 |