Ba Ria - Vung Tau House Development JSC (HOSE:HDC)
Vietnam · Delayed Price · Currency is VND 18,000
+250 (1.41%)
At close: May 22, 2026
HOSE:HDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 17,650.00 | 18,050.00 | 17,650.00 | 18,000.00 | 18,000.00 | 1.41% | 1,611,240 |
| May 21, 2026 | 17,450.00 | 18,000.00 | 17,050.00 | 17,750.00 | 17,750.00 | -1.39% | 1,609,829 |
| May 20, 2026 | 18,950.00 | 18,950.00 | 17,650.00 | 18,000.00 | 18,000.00 | -5.01% | 5,184,498 |
| May 19, 2026 | 19,200.00 | 19,400.00 | 18,850.00 | 18,950.00 | 18,950.00 | -0.26% | 2,819,241 |
| May 18, 2026 | 18,900.00 | 19,000.00 | 18,600.00 | 19,000.00 | 19,000.00 | 0.53% | 1,680,374 |
| May 15, 2026 | 19,000.00 | 19,150.00 | 18,800.00 | 18,900.00 | 18,900.00 | 0.27% | 1,983,953 |
| May 14, 2026 | 18,600.00 | 18,950.00 | 18,600.00 | 18,850.00 | 18,850.00 | 0.80% | 1,173,887 |
| May 13, 2026 | 18,750.00 | 18,850.00 | 18,500.00 | 18,700.00 | 18,700.00 | -0.27% | 1,551,240 |
| May 12, 2026 | 18,550.00 | 19,150.00 | 18,550.00 | 18,750.00 | 18,750.00 | 1.08% | 2,061,753 |
| May 11, 2026 | 18,600.00 | 19,000.00 | 18,300.00 | 18,550.00 | 18,550.00 | - | 2,349,217 |
| May 8, 2026 | 18,700.00 | 18,800.00 | 18,550.00 | 18,550.00 | 18,550.00 | -1.33% | 1,962,869 |
| May 7, 2026 | 19,000.00 | 19,350.00 | 18,800.00 | 18,800.00 | 18,800.00 | -0.53% | 2,781,450 |
| May 6, 2026 | 18,700.00 | 19,050.00 | 18,600.00 | 18,900.00 | 18,900.00 | 1.07% | 1,898,185 |
| May 5, 2026 | 19,000.00 | 19,050.00 | 18,600.00 | 18,700.00 | 18,700.00 | -1.84% | 1,859,860 |
| May 4, 2026 | 19,300.00 | 19,650.00 | 19,050.00 | 19,050.00 | 19,050.00 | -0.26% | 2,588,601 |
| Apr 29, 2026 | 18,550.00 | 19,200.00 | 18,450.00 | 19,100.00 | 19,100.00 | 2.96% | 3,180,346 |
| Apr 28, 2026 | 18,950.00 | 19,050.00 | 18,400.00 | 18,550.00 | 18,550.00 | -0.80% | 1,874,888 |
| Apr 24, 2026 | 18,950.00 | 18,950.00 | 18,450.00 | 18,700.00 | 18,700.00 | - | 1,874,393 |
| Apr 23, 2026 | 18,700.00 | 19,250.00 | 18,500.00 | 18,700.00 | 18,700.00 | 1.36% | 3,935,780 |
| Apr 22, 2026 | 18,650.00 | 18,650.00 | 18,350.00 | 18,450.00 | 18,450.00 | -0.27% | 1,893,509 |
| Apr 21, 2026 | 18,700.00 | 18,850.00 | 18,500.00 | 18,500.00 | 18,500.00 | -1.07% | 1,552,120 |
| Apr 20, 2026 | 18,600.00 | 19,050.00 | 18,400.00 | 18,700.00 | 18,700.00 | 0.81% | 1,640,820 |
| Apr 17, 2026 | 18,950.00 | 19,050.00 | 18,550.00 | 18,550.00 | 18,550.00 | -1.33% | 1,573,540 |
| Apr 16, 2026 | 18,850.00 | 18,950.00 | 18,350.00 | 18,800.00 | 18,800.00 | -0.27% | 2,843,228 |
| Apr 15, 2026 | 19,000.00 | 19,450.00 | 18,850.00 | 18,850.00 | 18,850.00 | -0.26% | 3,400,575 |
| Apr 14, 2026 | 19,250.00 | 19,400.00 | 18,900.00 | 18,900.00 | 18,900.00 | -0.79% | 2,572,797 |
| Apr 13, 2026 | 18,650.00 | 19,600.00 | 18,650.00 | 19,050.00 | 19,050.00 | -0.26% | 3,049,943 |
| Apr 10, 2026 | 19,550.00 | 19,700.00 | 19,050.00 | 19,100.00 | 19,100.00 | -0.52% | 3,258,054 |
| Apr 9, 2026 | 18,750.00 | 19,700.00 | 18,550.00 | 19,200.00 | 19,200.00 | 1.59% | 6,725,020 |
| Apr 8, 2026 | 18,450.00 | 19,000.00 | 18,250.00 | 18,900.00 | 18,900.00 | 5.59% | 4,284,781 |
| Apr 7, 2026 | 17,950.00 | 18,250.00 | 17,550.00 | 17,900.00 | 17,900.00 | - | 1,349,015 |
| Apr 6, 2026 | 18,400.00 | 18,600.00 | 17,900.00 | 17,900.00 | 17,900.00 | -3.24% | 2,648,185 |
| Apr 3, 2026 | 18,700.00 | 18,750.00 | 18,400.00 | 18,500.00 | 18,500.00 | - | 2,003,955 |
| Apr 2, 2026 | 18,450.00 | 18,850.00 | 18,400.00 | 18,500.00 | 18,500.00 | -1.07% | 2,409,571 |
| Apr 1, 2026 | 19,200.00 | 19,200.00 | 18,700.00 | 18,700.00 | 18,700.00 | -0.27% | 3,314,940 |
| Mar 31, 2026 | 19,100.00 | 19,250.00 | 18,600.00 | 18,750.00 | 18,750.00 | -1.57% | 3,321,948 |
| Mar 30, 2026 | 18,350.00 | 19,400.00 | 18,350.00 | 19,050.00 | 19,050.00 | 0.53% | 5,524,417 |
| Mar 27, 2026 | 17,600.00 | 18,950.00 | 17,600.00 | 18,950.00 | 18,950.00 | 6.76% | 6,522,941 |
| Mar 26, 2026 | 18,100.00 | 18,100.00 | 17,550.00 | 17,750.00 | 17,750.00 | -1.11% | 3,085,595 |
| Mar 25, 2026 | 17,200.00 | 18,200.00 | 17,200.00 | 17,950.00 | 17,950.00 | 4.36% | 3,525,004 |
| Mar 24, 2026 | 16,650.00 | 17,400.00 | 16,550.00 | 17,200.00 | 17,200.00 | 5.52% | 3,229,663 |
| Mar 23, 2026 | 17,250.00 | 17,400.00 | 16,300.00 | 16,300.00 | 16,300.00 | -6.86% | 3,051,513 |
| Mar 20, 2026 | 17,800.00 | 18,100.00 | 17,500.00 | 17,500.00 | 17,500.00 | -1.69% | 1,511,967 |
| Mar 19, 2026 | 17,450.00 | 18,200.00 | 17,450.00 | 17,800.00 | 17,800.00 | 0.56% | 2,129,728 |
| Mar 18, 2026 | 17,850.00 | 18,100.00 | 17,450.00 | 17,700.00 | 17,700.00 | -0.84% | 1,645,390 |
| Mar 17, 2026 | 18,350.00 | 18,400.00 | 17,750.00 | 17,850.00 | 17,850.00 | -2.72% | 2,484,059 |
| Mar 16, 2026 | 18,450.00 | 18,550.00 | 18,050.00 | 18,350.00 | 18,350.00 | 1.94% | 2,768,400 |
| Mar 13, 2026 | 18,000.00 | 18,450.00 | 17,850.00 | 18,000.00 | 18,000.00 | 1.12% | 4,443,800 |
| Mar 12, 2026 | 17,650.00 | 18,200.00 | 17,400.00 | 17,800.00 | 17,800.00 | 0.56% | 2,617,466 |
| Mar 11, 2026 | 17,100.00 | 18,100.00 | 16,750.00 | 17,700.00 | 17,700.00 | 3.51% | 3,432,689 |