Skip to main content
logo
Ba Ria - Vung Tau House Development JSC (HOSE:HDC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
14,950
-50 (-0.33%)
At close: Jul 3, 2026

HOSE:HDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202615,050.0015,100.0014,700.0014,950.0014,950.00-0.33%1,192,697
Jul 2, 202615,000.0015,150.0015,000.0015,000.0015,000.00-0.33%600,666
Jul 1, 202615,000.0015,100.0014,950.0015,050.0015,050.000.67%559,936
Jun 30, 202615,000.0015,150.0014,950.0014,950.0014,950.00-664,059
Jun 29, 202614,750.0014,950.0014,750.0014,950.0014,950.000.34%506,681
Jun 26, 202614,950.0015,000.0014,800.0014,900.0014,900.000.34%667,842
Jun 25, 202615,150.0015,200.0014,850.0014,850.0014,850.00-2.30%1,092,184
Jun 24, 202615,300.0015,400.0014,900.0015,200.0015,200.00-0.98%1,681,875
Jun 23, 202615,900.0015,950.0015,300.0015,350.0015,350.00-3.76%1,765,579
Jun 22, 202615,950.0016,300.0015,800.0015,950.0015,950.00-905,356
Jun 19, 202616,300.0016,600.0015,950.0015,950.0015,950.00-0.58%1,693,989
Jun 18, 202616,260.8716,347.8316,000.0016,043.4816,043.48-1.34%3,046,138
Jun 17, 202616,391.3016,652.1716,217.3916,260.8716,260.870.27%3,972,932
Jun 16, 202615,652.1716,260.8715,652.1716,217.3916,217.393.90%3,143,941
Jun 15, 202615,478.2615,739.1315,478.2615,608.7015,608.701.41%1,467,693
Jun 12, 202615,434.7815,565.2215,304.3515,391.3015,391.30-716,187
Jun 11, 202615,521.7415,565.2215,304.3515,391.3015,391.30-1.12%439,725
Jun 10, 202615,000.0015,826.0915,000.0015,565.2215,565.221.99%1,545,310
Jun 9, 202615,086.9615,260.8714,913.0415,260.8715,260.871.15%721,297
Jun 8, 202614,782.6115,304.3514,782.6115,086.9615,086.96-957,258
Jun 5, 202615,391.3015,391.3015,000.0015,086.9615,086.96-1.42%550,807
Jun 4, 202615,217.3915,347.8315,130.4415,304.3515,304.350.57%593,188
Jun 3, 202614,826.0915,217.3914,826.0915,217.3915,217.391.74%569,618
Jun 2, 202615,217.3915,347.8314,695.6514,956.5214,956.52-2.27%1,745,267
Jun 1, 202615,347.8315,478.2615,130.4415,304.3515,304.350.57%701,365
May 29, 202615,565.2215,565.2215,217.3915,217.3915,217.39-2.23%1,672,928
May 28, 202615,782.6115,913.0415,565.2215,565.2215,565.22-1.38%1,055,583
May 27, 202615,913.0416,000.0015,695.6515,782.6115,782.61-0.55%880,519
May 26, 202615,565.2216,130.4415,478.2615,869.5715,869.571.67%1,413,988
May 25, 202615,652.1715,913.0415,434.7815,608.7015,608.70-0.28%1,468,302
May 22, 202615,347.8315,695.6515,347.8315,652.1715,652.171.41%1,852,926
May 21, 202615,173.9115,652.1714,826.0915,434.7815,434.78-1.39%1,851,303
May 20, 202616,478.2616,478.2615,347.8315,652.1715,652.17-5.01%5,962,172
May 19, 202616,695.6516,869.5716,391.3016,478.2616,478.26-0.26%3,242,127
May 18, 202616,434.7816,521.7416,173.9116,521.7416,521.740.53%1,932,430
May 15, 202616,521.7416,652.1716,347.8316,434.7816,434.780.27%2,281,545
May 14, 202616,173.9116,478.2616,173.9116,391.3016,391.300.80%1,349,970
May 13, 202616,304.3516,391.3016,086.9616,260.8716,260.87-0.27%1,783,926
May 12, 202616,130.4416,652.1716,130.4416,304.3516,304.351.08%2,371,015
May 11, 202616,173.9116,521.7415,913.0416,130.4416,130.43-2,701,599
May 8, 202616,260.8716,347.8316,130.4416,130.4416,130.43-1.33%2,257,299
May 7, 202616,521.7416,826.0916,347.8316,347.8316,347.83-0.53%3,198,667
May 6, 202616,260.8716,565.2216,173.9116,434.7816,434.781.07%2,182,912
May 5, 202616,521.7416,565.2216,173.9116,260.8716,260.87-1.84%2,138,839
May 4, 202616,782.6117,086.9616,565.2216,565.2216,565.22-0.26%2,976,891
Apr 29, 202616,130.4416,695.6516,043.4816,608.7016,608.702.96%3,657,397
Apr 28, 202616,478.2616,565.2216,000.0016,130.4416,130.43-0.80%2,156,121
Apr 24, 202616,478.2616,478.2616,043.4816,260.8716,260.87-2,155,551
Apr 23, 202616,260.8716,739.1316,086.9616,260.8716,260.871.36%4,526,147
Apr 22, 202616,217.3916,217.3915,956.5216,043.4816,043.48-0.27%2,177,535