Ba Ria - Vung Tau House Development JSC (HOSE:HDC)
Vietnam · Delayed Price · Currency is VND 11,750
-50 (-0.42%)
At close: Sep 23, 2026
HOSE:HDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,800.00 | 12,000.00 | 11,650.00 | 11,750.00 | 11,750.00 | -0.42% | 1,175,759 |
| Sep 22, 2026 | 11,400.00 | 11,900.00 | 11,400.00 | 11,800.00 | 11,800.00 | 3.06% | 1,601,755 |
| Sep 21, 2026 | 11,500.00 | 11,550.00 | 11,300.00 | 11,450.00 | 11,450.00 | - | 826,528 |
| Sep 18, 2026 | 11,400.00 | 11,650.00 | 11,350.00 | 11,450.00 | 11,450.00 | - | 514,425 |
| Sep 17, 2026 | 11,250.00 | 11,650.00 | 11,150.00 | 11,450.00 | 11,450.00 | 1.33% | 861,869 |
| Sep 16, 2026 | 11,300.00 | 11,300.00 | 11,150.00 | 11,300.00 | 11,300.00 | - | 764,319 |
| Sep 15, 2026 | 11,100.00 | 11,350.00 | 11,100.00 | 11,300.00 | 11,300.00 | 0.44% | 796,971 |
| Sep 14, 2026 | 11,350.00 | 11,350.00 | 11,000.00 | 11,250.00 | 11,250.00 | -0.88% | 1,241,205 |
| Sep 11, 2026 | 11,400.00 | 11,450.00 | 11,000.00 | 11,350.00 | 11,350.00 | -0.87% | 1,899,813 |
| Sep 10, 2026 | 11,500.00 | 11,600.00 | 11,350.00 | 11,450.00 | 11,450.00 | -1.29% | 655,914 |
| Sep 9, 2026 | 11,850.00 | 11,850.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.28% | 567,303 |
| Sep 8, 2026 | 11,750.00 | 11,900.00 | 11,700.00 | 11,750.00 | 11,750.00 | - | 733,085 |
| Sep 7, 2026 | 11,700.00 | 12,050.00 | 11,650.00 | 11,750.00 | 11,750.00 | 0.43% | 873,580 |
| Sep 4, 2026 | 11,850.00 | 11,950.00 | 11,700.00 | 11,700.00 | 11,700.00 | -1.68% | 1,005,879 |
| Sep 3, 2026 | 12,000.00 | 12,050.00 | 11,850.00 | 11,900.00 | 11,900.00 | -1.65% | 1,344,326 |
| Aug 28, 2026 | 12,300.00 | 12,350.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.63% | 2,284,146 |
| Aug 27, 2026 | 12,400.00 | 12,400.00 | 12,250.00 | 12,300.00 | 12,300.00 | -0.40% | 857,573 |
| Aug 26, 2026 | 12,350.00 | 12,450.00 | 12,250.00 | 12,350.00 | 12,350.00 | - | 823,067 |
| Aug 25, 2026 | 12,600.00 | 12,650.00 | 12,300.00 | 12,350.00 | 12,350.00 | -1.98% | 1,022,711 |
| Aug 24, 2026 | 12,300.00 | 12,750.00 | 12,100.00 | 12,600.00 | 12,600.00 | 3.70% | 2,332,989 |
| Aug 21, 2026 | 11,450.00 | 12,200.00 | 11,450.00 | 12,150.00 | 12,150.00 | 4.74% | 1,518,391 |
| Aug 20, 2026 | 11,650.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | -0.43% | 398,128 |
| Aug 19, 2026 | 11,650.00 | 11,700.00 | 11,400.00 | 11,650.00 | 11,650.00 | - | 789,188 |
| Aug 18, 2026 | 11,950.00 | 12,100.00 | 11,600.00 | 11,650.00 | 11,650.00 | -2.51% | 736,090 |
| Aug 17, 2026 | 11,850.00 | 12,100.00 | 11,750.00 | 11,950.00 | 11,950.00 | 0.84% | 958,486 |
| Aug 14, 2026 | 11,750.00 | 12,200.00 | 11,500.00 | 11,850.00 | 11,850.00 | 2.16% | 1,392,268 |
| Aug 13, 2026 | 12,100.00 | 12,100.00 | 11,600.00 | 11,600.00 | 11,600.00 | -2.93% | 1,674,647 |
| Aug 12, 2026 | 11,950.00 | 12,200.00 | 11,900.00 | 11,950.00 | 11,950.00 | -0.42% | 847,885 |
| Aug 11, 2026 | 12,050.00 | 12,250.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.42% | 2,623,421 |
| Aug 10, 2026 | 11,800.00 | 12,050.00 | 11,700.00 | 11,950.00 | 11,950.00 | 2.14% | 1,360,226 |
| Aug 7, 2026 | 11,750.00 | 11,850.00 | 11,600.00 | 11,700.00 | 11,700.00 | - | 585,243 |
| Aug 6, 2026 | 11,900.00 | 11,900.00 | 11,650.00 | 11,700.00 | 11,700.00 | -1.68% | 708,621 |
| Aug 5, 2026 | 12,000.00 | 12,200.00 | 11,800.00 | 11,900.00 | 11,900.00 | - | 1,700,907 |
| Aug 4, 2026 | 11,800.00 | 12,000.00 | 11,750.00 | 11,900.00 | 11,900.00 | 0.42% | 904,578 |
| Aug 3, 2026 | 11,500.00 | 12,050.00 | 11,350.00 | 11,850.00 | 11,850.00 | 3.95% | 1,361,593 |
| Jul 31, 2026 | 11,600.00 | 11,600.00 | 11,400.00 | 11,400.00 | 11,400.00 | -1.72% | 1,426,107 |
| Jul 30, 2026 | 11,050.00 | 11,750.00 | 11,050.00 | 11,600.00 | 11,600.00 | 4.04% | 1,588,971 |
| Jul 29, 2026 | 11,200.00 | 11,250.00 | 11,050.00 | 11,150.00 | 11,150.00 | -0.45% | 713,592 |
| Jul 28, 2026 | 10,450.00 | 11,350.00 | 10,400.00 | 11,200.00 | 11,200.00 | 2.75% | 2,163,164 |
| Jul 27, 2026 | 11,700.00 | 11,800.00 | 10,900.00 | 10,900.00 | 10,900.00 | -6.84% | 1,998,692 |
| Jul 24, 2026 | 12,150.00 | 12,400.00 | 11,700.00 | 11,700.00 | 11,700.00 | -4.10% | 1,337,580 |
| Jul 23, 2026 | 12,050.00 | 12,400.00 | 11,650.00 | 12,200.00 | 12,200.00 | 0.83% | 1,991,557 |
| Jul 22, 2026 | 12,000.00 | 12,300.00 | 11,750.00 | 12,100.00 | 12,100.00 | 1.26% | 1,659,768 |
| Jul 21, 2026 | 12,000.00 | 12,550.00 | 11,700.00 | 11,950.00 | 11,950.00 | -2.85% | 3,675,121 |
| Jul 20, 2026 | 12,850.00 | 13,150.00 | 12,300.00 | 12,300.00 | 12,300.00 | -6.82% | 1,965,000 |
| Jul 17, 2026 | 13,650.00 | 13,800.00 | 13,200.00 | 13,200.00 | 13,200.00 | -4.35% | 1,259,593 |
| Jul 16, 2026 | 13,850.00 | 14,000.00 | 13,300.00 | 13,800.00 | 13,800.00 | -1.43% | 1,926,527 |
| Jul 15, 2026 | 14,200.00 | 14,450.00 | 13,950.00 | 14,000.00 | 14,000.00 | -2.44% | 1,725,422 |
| Jul 14, 2026 | 14,250.00 | 14,600.00 | 14,000.00 | 14,350.00 | 14,350.00 | - | 978,385 |
| Jul 13, 2026 | 14,500.00 | 14,600.00 | 14,200.00 | 14,350.00 | 14,350.00 | -2.05% | 1,698,722 |