Ba Ria - Vung Tau House Development JSC (HOSE:HDC)
Vietnam
· Delayed Price · Currency is VND 17,300
-1,300 (-6.99%)
At close: Mar 9, 2026
HOSE:HDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17,300.00 | 17,900.00 | 17,300.00 | 17,300.00 | 17,300.00 | -6.99% | 2,290,584 |
| Mar 6, 2026 | 18,500.00 | 18,950.00 | 18,450.00 | 18,600.00 | 18,600.00 | 0.27% | 2,286,534 |
| Mar 5, 2026 | 18,900.00 | 19,150.00 | 18,500.00 | 18,550.00 | 18,550.00 | 0.27% | 2,239,650 |
| Mar 4, 2026 | 19,000.00 | 19,300.00 | 18,000.00 | 18,500.00 | 18,500.00 | -3.14% | 5,120,265 |
| Mar 3, 2026 | 19,200.00 | 19,800.00 | 18,850.00 | 19,100.00 | 19,100.00 | -1.80% | 4,805,387 |
| Mar 2, 2026 | 19,800.00 | 20,400.00 | 19,450.00 | 19,450.00 | 19,450.00 | -6.94% | 5,861,208 |
| Feb 27, 2026 | 21,300.00 | 21,300.00 | 20,700.00 | 20,900.00 | 20,900.00 | -2.11% | 4,650,026 |
| Feb 26, 2026 | 21,250.00 | 21,450.00 | 21,200.00 | 21,350.00 | 21,350.00 | 0.47% | 1,847,352 |
| Feb 25, 2026 | 21,650.00 | 21,750.00 | 21,200.00 | 21,250.00 | 21,250.00 | -1.62% | 3,127,772 |
| Feb 24, 2026 | 21,700.00 | 22,000.00 | 21,500.00 | 21,600.00 | 21,600.00 | -0.69% | 2,269,992 |
| Feb 23, 2026 | 21,450.00 | 21,750.00 | 21,200.00 | 21,750.00 | 21,750.00 | 2.11% | 2,063,808 |
| Feb 13, 2026 | 21,350.00 | 21,450.00 | 21,250.00 | 21,300.00 | 21,300.00 | -0.23% | 1,473,185 |
| Feb 12, 2026 | 21,400.00 | 21,700.00 | 21,250.00 | 21,350.00 | 21,350.00 | -0.70% | 1,208,757 |
| Feb 11, 2026 | 20,700.00 | 21,850.00 | 20,700.00 | 21,500.00 | 21,500.00 | 3.86% | 3,425,227 |
| Feb 10, 2026 | 21,000.00 | 21,200.00 | 20,500.00 | 20,700.00 | 20,700.00 | -1.19% | 2,610,730 |
| Feb 9, 2026 | 21,250.00 | 21,400.00 | 20,900.00 | 20,950.00 | 20,950.00 | -0.48% | 1,998,141 |
| Feb 6, 2026 | 21,800.00 | 21,800.00 | 21,000.00 | 21,050.00 | 21,050.00 | -4.54% | 3,340,893 |
| Feb 5, 2026 | 22,000.00 | 22,750.00 | 22,000.00 | 22,050.00 | 22,050.00 | 0.68% | 5,531,759 |
| Feb 4, 2026 | 21,600.00 | 22,100.00 | 21,450.00 | 21,900.00 | 21,900.00 | 1.15% | 3,757,738 |
| Feb 3, 2026 | 21,600.00 | 21,850.00 | 21,500.00 | 21,650.00 | 21,650.00 | 0.70% | 2,857,735 |
| Feb 2, 2026 | 21,700.00 | 22,050.00 | 21,250.00 | 21,500.00 | 21,500.00 | -0.92% | 2,618,133 |
| Jan 30, 2026 | 21,600.00 | 22,150.00 | 21,500.00 | 21,700.00 | 21,700.00 | 1.64% | 4,548,608 |
| Jan 29, 2026 | 21,750.00 | 22,100.00 | 21,350.00 | 21,350.00 | 21,350.00 | -0.70% | 2,545,637 |
| Jan 28, 2026 | 21,000.00 | 21,950.00 | 20,500.00 | 21,500.00 | 21,500.00 | 2.38% | 4,907,966 |
| Jan 27, 2026 | 21,000.00 | 21,250.00 | 20,850.00 | 21,000.00 | 21,000.00 | 0.24% | 2,466,159 |
| Jan 26, 2026 | 21,900.00 | 21,950.00 | 20,800.00 | 20,950.00 | 20,950.00 | -3.90% | 4,257,674 |
| Jan 23, 2026 | 23,000.00 | 23,000.00 | 21,800.00 | 21,800.00 | 21,800.00 | -4.39% | 5,814,560 |
| Jan 22, 2026 | 21,600.00 | 22,800.00 | 21,300.00 | 22,800.00 | 22,800.00 | 6.79% | 5,383,191 |
| Jan 21, 2026 | 21,250.00 | 21,800.00 | 21,050.00 | 21,350.00 | 21,350.00 | 0.95% | 4,543,727 |
| Jan 20, 2026 | 21,600.00 | 21,650.00 | 21,150.00 | 21,150.00 | 21,150.00 | -0.94% | 3,047,622 |
| Jan 19, 2026 | 21,350.00 | 21,700.00 | 21,200.00 | 21,350.00 | 21,350.00 | 0.23% | 2,317,704 |
| Jan 16, 2026 | 21,900.00 | 21,900.00 | 21,200.00 | 21,300.00 | 21,300.00 | -1.16% | 3,453,873 |
| Jan 15, 2026 | 21,100.00 | 21,900.00 | 21,100.00 | 21,550.00 | 21,550.00 | 2.13% | 3,897,132 |
| Jan 14, 2026 | 21,600.00 | 22,050.00 | 21,050.00 | 21,100.00 | 21,100.00 | -3.65% | 6,287,238 |
| Jan 13, 2026 | 22,150.00 | 22,300.00 | 21,800.00 | 21,900.00 | 21,900.00 | 0.92% | 4,221,662 |
| Jan 12, 2026 | 20,650.00 | 22,000.00 | 20,100.00 | 21,700.00 | 21,700.00 | 5.08% | 5,019,134 |
| Jan 9, 2026 | 21,800.00 | 21,800.00 | 20,500.00 | 20,650.00 | 20,650.00 | -5.28% | 6,747,607 |
| Jan 8, 2026 | 22,100.00 | 22,600.00 | 21,700.00 | 21,800.00 | 21,800.00 | -0.91% | 3,005,168 |
| Jan 7, 2026 | 22,000.00 | 22,200.00 | 21,600.00 | 22,000.00 | 22,000.00 | 1.15% | 2,426,917 |
| Jan 6, 2026 | 22,250.00 | 22,450.00 | 21,500.00 | 21,750.00 | 21,750.00 | -2.25% | 3,484,090 |
| Jan 5, 2026 | 22,850.00 | 23,050.00 | 21,900.00 | 22,250.00 | 22,250.00 | -1.98% | 2,842,856 |
| Dec 31, 2025 | 22,850.00 | 23,100.00 | 22,700.00 | 22,700.00 | 22,700.00 | - | 2,292,781 |
| Dec 30, 2025 | 23,150.00 | 23,300.00 | 22,700.00 | 22,700.00 | 22,700.00 | -1.73% | 1,885,209 |
| Dec 29, 2025 | 22,800.00 | 23,350.00 | 22,800.00 | 23,100.00 | 23,100.00 | 1.32% | 1,938,093 |
| Dec 26, 2025 | 23,300.00 | 23,650.00 | 22,400.00 | 22,800.00 | 22,800.00 | -2.98% | 4,170,888 |
| Dec 25, 2025 | 24,350.00 | 24,400.00 | 23,500.00 | 23,500.00 | 23,500.00 | -3.29% | 3,544,818 |
| Dec 24, 2025 | 24,200.00 | 24,600.00 | 24,050.00 | 24,300.00 | 24,300.00 | 0.21% | 3,103,080 |
| Dec 23, 2025 | 24,800.00 | 24,850.00 | 24,100.00 | 24,250.00 | 24,250.00 | -1.42% | 2,511,493 |
| Dec 22, 2025 | 24,350.00 | 24,750.00 | 24,150.00 | 24,600.00 | 24,600.00 | 2.07% | 4,255,115 |
| Dec 19, 2025 | 23,850.00 | 24,300.00 | 23,700.00 | 24,100.00 | 24,100.00 | 1.26% | 2,384,090 |
| Dec 18, 2025 | 24,050.00 | 24,150.00 | 23,600.00 | 23,800.00 | 23,800.00 | -0.83% | 1,613,815 |
| Dec 17, 2025 | 24,800.00 | 24,800.00 | 24,000.00 | 24,000.00 | 24,000.00 | -2.04% | 1,096,551 |
| Dec 16, 2025 | 24,000.00 | 25,250.00 | 23,200.00 | 24,500.00 | 24,500.00 | 2.73% | 3,646,756 |
| Dec 15, 2025 | 23,750.00 | 24,350.00 | 23,600.00 | 23,850.00 | 23,850.00 | -0.63% | 2,172,259 |
| Dec 12, 2025 | 25,000.00 | 25,400.00 | 23,700.00 | 24,000.00 | 24,000.00 | -4.00% | 3,607,682 |
| Dec 11, 2025 | 25,800.00 | 25,800.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 1,082,464 |
| Dec 10, 2025 | 25,300.00 | 25,750.00 | 25,000.00 | 25,000.00 | 25,000.00 | -1.19% | 1,600,375 |
| Dec 9, 2025 | 26,100.00 | 26,200.00 | 25,050.00 | 25,300.00 | 25,300.00 | -3.07% | 3,209,525 |
| Dec 8, 2025 | 26,800.00 | 26,850.00 | 26,000.00 | 26,100.00 | 26,100.00 | -2.79% | 2,882,322 |
| Dec 5, 2025 | 27,450.00 | 27,500.00 | 26,850.00 | 26,850.00 | 26,850.00 | -2.19% | 1,308,005 |
| Dec 4, 2025 | 27,200.00 | 27,700.00 | 27,150.00 | 27,450.00 | 27,450.00 | 1.29% | 1,586,297 |
| Dec 3, 2025 | 26,850.00 | 27,250.00 | 26,800.00 | 27,100.00 | 27,100.00 | 1.12% | 1,838,273 |
| Dec 2, 2025 | 26,550.00 | 26,800.00 | 26,000.00 | 26,800.00 | 26,800.00 | 0.37% | 2,189,643 |
| Dec 1, 2025 | 27,550.00 | 27,550.00 | 26,700.00 | 26,700.00 | 26,700.00 | -2.02% | 1,973,828 |
| Nov 28, 2025 | 27,300.00 | 27,800.00 | 27,000.00 | 27,250.00 | 27,250.00 | -0.37% | 1,092,742 |
| Nov 27, 2025 | 27,750.00 | 27,900.00 | 27,300.00 | 27,350.00 | 27,350.00 | -1.08% | 1,148,217 |
| Nov 26, 2025 | 27,100.00 | 27,950.00 | 26,750.00 | 27,650.00 | 27,650.00 | 3.36% | 1,943,816 |
| Nov 25, 2025 | 27,950.00 | 28,100.00 | 26,750.00 | 26,750.00 | 26,750.00 | -4.12% | 2,113,156 |
| Nov 24, 2025 | 27,950.00 | 28,150.00 | 27,850.00 | 27,900.00 | 27,900.00 | - | 1,042,540 |
| Nov 21, 2025 | 27,800.00 | 28,000.00 | 27,400.00 | 27,900.00 | 27,900.00 | - | 1,378,992 |
| Nov 20, 2025 | 28,000.00 | 28,200.00 | 27,550.00 | 27,900.00 | 27,900.00 | -0.36% | 1,421,651 |
| Nov 19, 2025 | 28,350.00 | 28,900.00 | 27,950.00 | 28,000.00 | 28,000.00 | -1.58% | 2,402,579 |
| Nov 18, 2025 | 28,850.00 | 28,950.00 | 28,250.00 | 28,450.00 | 28,450.00 | -1.39% | 2,560,962 |
| Nov 17, 2025 | 28,250.00 | 29,250.00 | 28,250.00 | 28,850.00 | 28,850.00 | 3.04% | 2,711,125 |
| Nov 14, 2025 | 27,650.00 | 28,350.00 | 27,450.00 | 28,000.00 | 28,000.00 | 1.82% | 2,887,821 |
| Nov 13, 2025 | 27,900.00 | 28,200.00 | 27,450.00 | 27,500.00 | 27,500.00 | -0.90% | 2,276,783 |
| Nov 12, 2025 | 27,000.00 | 28,150.00 | 27,000.00 | 27,750.00 | 27,750.00 | 3.16% | 2,891,818 |
| Nov 11, 2025 | 27,950.00 | 28,150.00 | 26,300.00 | 26,900.00 | 26,900.00 | -4.81% | 6,640,529 |
| Nov 10, 2025 | 28,392.86 | 28,705.36 | 27,678.57 | 28,258.93 | 28,258.93 | -1.09% | 5,394,110 |
| Nov 7, 2025 | 29,375.00 | 29,642.86 | 28,571.43 | 28,571.43 | 28,571.43 | -3.03% | 2,977,780 |
| Nov 6, 2025 | 29,017.86 | 29,955.36 | 28,482.14 | 29,464.29 | 29,464.29 | 1.07% | 4,235,953 |
| Nov 5, 2025 | 29,732.14 | 29,776.79 | 28,883.93 | 29,151.79 | 29,151.79 | -2.39% | 1,925,186 |
| Nov 4, 2025 | 27,366.07 | 29,866.07 | 26,785.71 | 29,866.07 | 29,866.07 | 6.87% | 7,399,963 |
| Nov 3, 2025 | 30,089.29 | 30,357.14 | 27,946.43 | 27,946.43 | 27,946.43 | -6.98% | 6,796,397 |
| Oct 31, 2025 | 30,535.71 | 30,982.14 | 30,000.00 | 30,044.64 | 30,044.64 | -1.90% | 2,575,118 |
| Oct 30, 2025 | 30,535.71 | 31,428.57 | 30,401.79 | 30,625.00 | 30,625.00 | 0.88% | 4,518,356 |
| Oct 29, 2025 | 30,758.93 | 30,848.21 | 30,312.50 | 30,357.14 | 30,357.14 | -0.29% | 4,163,301 |
| Oct 28, 2025 | 29,375.00 | 30,446.43 | 29,375.00 | 30,446.43 | 30,446.43 | 3.18% | 5,355,922 |
| Oct 27, 2025 | 31,517.86 | 31,651.79 | 29,508.93 | 29,508.93 | 29,508.93 | -5.84% | 7,285,452 |
| Oct 24, 2025 | 31,785.71 | 32,008.93 | 30,937.50 | 31,339.29 | 31,339.29 | -1.96% | 5,447,012 |
| Oct 23, 2025 | 33,214.29 | 33,482.14 | 31,785.71 | 31,964.29 | 31,964.29 | -3.50% | 6,784,007 |
| Oct 22, 2025 | 32,589.29 | 33,125.00 | 31,160.71 | 33,125.00 | 33,125.00 | 3.06% | 7,479,161 |
| Oct 21, 2025 | 33,214.29 | 33,660.71 | 31,785.71 | 32,142.86 | 32,142.86 | -5.64% | 15,684,076 |
| Oct 20, 2025 | 36,160.71 | 37,410.71 | 34,062.50 | 34,062.50 | 34,062.50 | -6.95% | 12,818,444 |
| Oct 17, 2025 | 37,500.00 | 37,767.86 | 36,607.14 | 36,607.14 | 36,607.14 | -2.38% | 6,401,081 |
| Oct 16, 2025 | 37,410.71 | 37,723.21 | 36,696.43 | 37,500.00 | 37,500.00 | 1.94% | 5,227,149 |
| Oct 15, 2025 | 35,714.29 | 37,321.43 | 35,401.79 | 36,785.71 | 36,785.71 | 2.49% | 6,673,552 |
| Oct 14, 2025 | 35,982.14 | 36,607.14 | 35,446.43 | 35,892.86 | 35,892.86 | 2.03% | 7,255,261 |
| Oct 13, 2025 | 32,410.71 | 35,178.57 | 32,232.14 | 35,178.57 | 35,178.57 | 6.92% | 18,268,946 |
| Oct 10, 2025 | 32,946.43 | 33,482.14 | 32,589.29 | 32,901.79 | 32,901.79 | 0.96% | 5,444,476 |