Ba Ria - Vung Tau House Development JSC (HOSE:HDC)
Vietnam · Delayed Price · Currency is VND 35,500
+500 (1.43%)
At close: Aug 6, 2025
HOSE:HDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 26,700.00 | 26,900.00 | 26,200.00 | 26,400.00 | 26,400.00 | -0.19% | 8,231,902 |
| Jul 8, 2025 | 26,550.00 | 26,700.00 | 26,200.00 | 26,450.00 | 26,450.00 | 0.38% | 5,806,689 |
| Jul 7, 2025 | 26,050.00 | 26,450.00 | 25,700.00 | 26,350.00 | 26,350.00 | 2.33% | 9,179,062 |
| Jul 4, 2025 | 25,650.00 | 26,400.00 | 25,600.00 | 25,750.00 | 25,750.00 | 1.18% | 8,423,372 |
| Jul 3, 2025 | 25,900.00 | 25,900.00 | 25,050.00 | 25,450.00 | 25,450.00 | - | 6,362,468 |
| Jul 2, 2025 | 25,350.00 | 25,450.00 | 25,050.00 | 25,450.00 | 25,450.00 | 0.59% | 2,475,322 |
| Jul 1, 2025 | 25,900.00 | 25,900.00 | 25,150.00 | 25,300.00 | 25,300.00 | -1.75% | 3,950,611 |
| Jun 30, 2025 | 25,100.00 | 26,200.00 | 24,950.00 | 25,750.00 | 25,750.00 | 3.41% | 7,280,294 |
| Jun 27, 2025 | 25,050.00 | 25,550.00 | 24,850.00 | 24,900.00 | 24,900.00 | - | 3,366,315 |
| Jun 26, 2025 | 25,100.00 | 25,200.00 | 24,800.00 | 24,900.00 | 24,900.00 | -0.80% | 2,401,549 |
| Jun 25, 2025 | 25,300.00 | 25,700.00 | 25,100.00 | 25,100.00 | 25,100.00 | -0.79% | 3,089,264 |
| Jun 24, 2025 | 25,400.00 | 25,600.00 | 25,250.00 | 25,300.00 | 25,300.00 | 1.20% | 4,076,183 |
| Jun 23, 2025 | 24,950.00 | 25,200.00 | 24,650.00 | 25,000.00 | 25,000.00 | -0.79% | 2,361,774 |
| Jun 20, 2025 | 25,300.00 | 25,700.00 | 25,100.00 | 25,200.00 | 25,200.00 | -0.20% | 2,922,501 |
| Jun 19, 2025 | 25,150.00 | 25,400.00 | 24,800.00 | 25,250.00 | 25,250.00 | 0.40% | 2,872,196 |
| Jun 18, 2025 | 25,350.00 | 25,650.00 | 25,000.00 | 25,150.00 | 25,150.00 | -0.79% | 2,935,284 |
| Jun 17, 2025 | 24,900.00 | 25,550.00 | 24,800.00 | 25,350.00 | 25,350.00 | 1.81% | 4,877,245 |
| Jun 16, 2025 | 24,500.00 | 24,950.00 | 24,350.00 | 24,900.00 | 24,900.00 | 1.63% | 2,023,772 |
| Jun 13, 2025 | 24,750.00 | 25,000.00 | 24,000.00 | 24,500.00 | 24,500.00 | -3.16% | 8,458,115 |
| Jun 12, 2025 | 25,200.00 | 25,650.00 | 25,050.00 | 25,300.00 | 25,300.00 | 0.60% | 2,609,411 |
| Jun 11, 2025 | 25,100.00 | 25,500.00 | 24,700.00 | 25,150.00 | 25,150.00 | 0.80% | 3,005,134 |
| Jun 10, 2025 | 25,300.00 | 25,500.00 | 24,950.00 | 24,950.00 | 24,950.00 | -1.38% | 2,521,306 |
| Jun 9, 2025 | 25,150.00 | 25,950.00 | 25,150.00 | 25,300.00 | 25,300.00 | 0.60% | 4,828,933 |
| Jun 6, 2025 | 25,700.00 | 25,750.00 | 25,100.00 | 25,150.00 | 25,150.00 | -2.14% | 4,244,143 |
| Jun 5, 2025 | 26,000.00 | 26,100.00 | 25,600.00 | 25,700.00 | 25,700.00 | -1.15% | 3,961,128 |
| Jun 4, 2025 | 25,600.00 | 26,250.00 | 25,400.00 | 26,000.00 | 26,000.00 | 1.96% | 9,369,678 |
| Jun 3, 2025 | 26,000.00 | 26,000.00 | 25,300.00 | 25,500.00 | 25,500.00 | -1.16% | 4,917,532 |
| Jun 2, 2025 | 25,350.00 | 26,950.00 | 25,350.00 | 25,800.00 | 25,800.00 | 1.78% | 5,644,664 |
| May 30, 2025 | 25,600.00 | 25,800.00 | 24,950.00 | 25,350.00 | 25,350.00 | -0.98% | 5,122,544 |
| May 29, 2025 | 24,050.00 | 25,650.00 | 23,900.00 | 25,600.00 | 25,600.00 | 6.67% | 8,559,862 |