Ba Ria - Vung Tau House Development JSC (HOSE:HDC)
Vietnam · Delayed Price · Currency is VND 17,700
0.00 (0.00%)
At close: Jun 12, 2026
HOSE:HDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 17,750.00 | 17,900.00 | 17,600.00 | 17,700.00 | 17,700.00 | - | 622,772 |
| Jun 11, 2026 | 17,850.00 | 17,900.00 | 17,600.00 | 17,700.00 | 17,700.00 | -1.12% | 382,370 |
| Jun 10, 2026 | 17,250.00 | 18,200.00 | 17,250.00 | 17,900.00 | 17,900.00 | 1.99% | 1,343,748 |
| Jun 9, 2026 | 17,350.00 | 17,550.00 | 17,150.00 | 17,550.00 | 17,550.00 | 1.15% | 627,215 |
| Jun 8, 2026 | 17,000.00 | 17,600.00 | 17,000.00 | 17,350.00 | 17,350.00 | - | 832,399 |
| Jun 5, 2026 | 17,700.00 | 17,700.00 | 17,250.00 | 17,350.00 | 17,350.00 | -1.42% | 478,963 |
| Jun 4, 2026 | 17,500.00 | 17,650.00 | 17,400.00 | 17,600.00 | 17,600.00 | 0.57% | 515,816 |
| Jun 3, 2026 | 17,050.00 | 17,500.00 | 17,050.00 | 17,500.00 | 17,500.00 | 1.74% | 495,320 |
| Jun 2, 2026 | 17,500.00 | 17,650.00 | 16,900.00 | 17,200.00 | 17,200.00 | -2.27% | 1,517,624 |
| Jun 1, 2026 | 17,650.00 | 17,800.00 | 17,400.00 | 17,600.00 | 17,600.00 | 0.57% | 609,883 |
| May 29, 2026 | 17,900.00 | 17,900.00 | 17,500.00 | 17,500.00 | 17,500.00 | -2.23% | 1,454,720 |
| May 28, 2026 | 18,150.00 | 18,300.00 | 17,900.00 | 17,900.00 | 17,900.00 | -1.38% | 917,899 |
| May 27, 2026 | 18,300.00 | 18,400.00 | 18,050.00 | 18,150.00 | 18,150.00 | -0.55% | 765,669 |
| May 26, 2026 | 17,900.00 | 18,550.00 | 17,800.00 | 18,250.00 | 18,250.00 | 1.67% | 1,229,555 |
| May 25, 2026 | 18,000.00 | 18,300.00 | 17,750.00 | 17,950.00 | 17,950.00 | -0.28% | 1,276,785 |
| 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 |