Ba Ria - Vung Tau House Development JSC (HOSE:HDC)
Vietnam · Delayed Price · Currency is VND 11,700
-500 (-4.10%)
At close: Jul 24, 2026
HOSE:HDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 14,650.00 | 14,850.00 | 14,500.00 | 14,650.00 | 14,650.00 | - | 1,009,678 |
| Jul 9, 2026 | 14,800.00 | 14,850.00 | 14,550.00 | 14,650.00 | 14,650.00 | -1.68% | 476,668 |
| Jul 8, 2026 | 14,550.00 | 15,100.00 | 14,400.00 | 14,900.00 | 14,900.00 | 1.71% | 1,141,338 |
| Jul 7, 2026 | 14,650.00 | 14,700.00 | 14,400.00 | 14,650.00 | 14,650.00 | -0.34% | 673,846 |
| Jul 6, 2026 | 14,800.00 | 15,000.00 | 14,000.00 | 14,700.00 | 14,700.00 | -1.67% | 1,547,997 |
| Jul 3, 2026 | 15,050.00 | 15,100.00 | 14,700.00 | 14,950.00 | 14,950.00 | -0.33% | 1,192,697 |
| Jul 2, 2026 | 15,000.00 | 15,150.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.33% | 600,666 |
| Jul 1, 2026 | 15,000.00 | 15,100.00 | 14,950.00 | 15,050.00 | 15,050.00 | 0.67% | 559,936 |
| Jun 30, 2026 | 15,000.00 | 15,150.00 | 14,950.00 | 14,950.00 | 14,950.00 | - | 664,059 |
| Jun 29, 2026 | 14,750.00 | 14,950.00 | 14,750.00 | 14,950.00 | 14,950.00 | 0.34% | 506,681 |
| Jun 26, 2026 | 14,950.00 | 15,000.00 | 14,800.00 | 14,900.00 | 14,900.00 | 0.34% | 667,842 |
| Jun 25, 2026 | 15,150.00 | 15,200.00 | 14,850.00 | 14,850.00 | 14,850.00 | -2.30% | 1,092,184 |
| Jun 24, 2026 | 15,300.00 | 15,400.00 | 14,900.00 | 15,200.00 | 15,200.00 | -0.98% | 1,681,875 |
| Jun 23, 2026 | 15,900.00 | 15,950.00 | 15,300.00 | 15,350.00 | 15,350.00 | -3.76% | 1,765,579 |
| Jun 22, 2026 | 15,950.00 | 16,300.00 | 15,800.00 | 15,950.00 | 15,950.00 | - | 905,356 |
| Jun 19, 2026 | 16,300.00 | 16,600.00 | 15,950.00 | 15,950.00 | 15,950.00 | -0.58% | 1,693,989 |
| Jun 18, 2026 | 16,260.87 | 16,347.83 | 16,000.00 | 16,043.48 | 16,043.48 | -1.34% | 3,046,138 |
| Jun 17, 2026 | 16,391.30 | 16,652.17 | 16,217.39 | 16,260.87 | 16,260.87 | 0.27% | 3,972,932 |
| Jun 16, 2026 | 15,652.17 | 16,260.87 | 15,652.17 | 16,217.39 | 16,217.39 | 3.90% | 3,143,941 |
| Jun 15, 2026 | 15,478.26 | 15,739.13 | 15,478.26 | 15,608.70 | 15,608.70 | 1.41% | 1,467,693 |
| Jun 12, 2026 | 15,434.78 | 15,565.22 | 15,304.35 | 15,391.30 | 15,391.30 | - | 716,187 |
| Jun 11, 2026 | 15,521.74 | 15,565.22 | 15,304.35 | 15,391.30 | 15,391.30 | -1.12% | 439,725 |
| Jun 10, 2026 | 15,000.00 | 15,826.09 | 15,000.00 | 15,565.22 | 15,565.22 | 1.99% | 1,545,310 |
| Jun 9, 2026 | 15,086.96 | 15,260.87 | 14,913.04 | 15,260.87 | 15,260.87 | 1.15% | 721,297 |
| Jun 8, 2026 | 14,782.61 | 15,304.35 | 14,782.61 | 15,086.96 | 15,086.96 | - | 957,258 |
| Jun 5, 2026 | 15,391.30 | 15,391.30 | 15,000.00 | 15,086.96 | 15,086.96 | -1.42% | 550,807 |
| Jun 4, 2026 | 15,217.39 | 15,347.83 | 15,130.44 | 15,304.35 | 15,304.35 | 0.57% | 593,188 |
| Jun 3, 2026 | 14,826.09 | 15,217.39 | 14,826.09 | 15,217.39 | 15,217.39 | 1.74% | 569,618 |
| Jun 2, 2026 | 15,217.39 | 15,347.83 | 14,695.65 | 14,956.52 | 14,956.52 | -2.27% | 1,745,267 |
| Jun 1, 2026 | 15,347.83 | 15,478.26 | 15,130.44 | 15,304.35 | 15,304.35 | 0.57% | 701,365 |
| May 29, 2026 | 15,565.22 | 15,565.22 | 15,217.39 | 15,217.39 | 15,217.39 | -2.23% | 1,672,928 |
| May 28, 2026 | 15,782.61 | 15,913.04 | 15,565.22 | 15,565.22 | 15,565.22 | -1.38% | 1,055,583 |
| May 27, 2026 | 15,913.04 | 16,000.00 | 15,695.65 | 15,782.61 | 15,782.61 | -0.55% | 880,519 |
| May 26, 2026 | 15,565.22 | 16,130.44 | 15,478.26 | 15,869.57 | 15,869.57 | 1.67% | 1,413,988 |
| May 25, 2026 | 15,652.17 | 15,913.04 | 15,434.78 | 15,608.70 | 15,608.70 | -0.28% | 1,468,302 |
| May 22, 2026 | 15,347.83 | 15,695.65 | 15,347.83 | 15,652.17 | 15,652.17 | 1.41% | 1,852,926 |
| May 21, 2026 | 15,173.91 | 15,652.17 | 14,826.09 | 15,434.78 | 15,434.78 | -1.39% | 1,851,303 |
| May 20, 2026 | 16,478.26 | 16,478.26 | 15,347.83 | 15,652.17 | 15,652.17 | -5.01% | 5,962,172 |
| May 19, 2026 | 16,695.65 | 16,869.57 | 16,391.30 | 16,478.26 | 16,478.26 | -0.26% | 3,242,127 |
| May 18, 2026 | 16,434.78 | 16,521.74 | 16,173.91 | 16,521.74 | 16,521.74 | 0.53% | 1,932,430 |