Skip to main content
Ba Ria - Vung Tau House Development JSC (HOSE:HDC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
27,450
+350 (1.29%)
At close: Dec 4, 2025

HOSE:HDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527,450.0027,500.0026,850.0026,850.0026,850.00-2.19%1,308,005
Dec 4, 202527,200.0027,700.0027,150.0027,450.0027,450.001.29%1,586,297
Dec 3, 202526,850.0027,250.0026,800.0027,100.0027,100.001.12%1,838,273
Dec 2, 202526,550.0026,800.0026,000.0026,800.0026,800.000.37%2,189,643
Dec 1, 202527,550.0027,550.0026,700.0026,700.0026,700.00-2.02%1,973,828
Nov 28, 202527,300.0027,800.0027,000.0027,250.0027,250.00-0.37%1,092,742
Nov 27, 202527,750.0027,900.0027,300.0027,350.0027,350.00-1.08%1,148,217
Nov 26, 202527,100.0027,950.0026,750.0027,650.0027,650.003.36%1,943,816
Nov 25, 202527,950.0028,100.0026,750.0026,750.0026,750.00-4.12%2,113,156
Nov 24, 202527,950.0028,150.0027,850.0027,900.0027,900.00-1,042,540
Nov 21, 202527,800.0028,000.0027,400.0027,900.0027,900.00-1,378,992
Nov 20, 202528,000.0028,200.0027,550.0027,900.0027,900.00-0.36%1,421,651
Nov 19, 202528,350.0028,900.0027,950.0028,000.0028,000.00-1.58%2,402,579
Nov 18, 202528,850.0028,950.0028,250.0028,450.0028,450.00-1.39%2,560,962
Nov 17, 202528,250.0029,250.0028,250.0028,850.0028,850.003.04%2,711,125
Nov 14, 202527,650.0028,350.0027,450.0028,000.0028,000.001.82%2,887,821
Nov 13, 202527,900.0028,200.0027,450.0027,500.0027,500.00-0.90%2,276,783
Nov 12, 202527,000.0028,150.0027,000.0027,750.0027,750.003.16%2,891,818
Nov 11, 202527,950.0028,150.0026,300.0026,900.0026,900.00-4.81%6,640,529
Nov 10, 202528,392.8628,705.3627,678.5728,258.9328,258.93-1.09%5,394,110
Nov 7, 202529,375.0029,642.8628,571.4328,571.4328,571.43-3.03%2,977,780
Nov 6, 202529,017.8629,955.3628,482.1429,464.2929,464.291.07%4,235,953
Nov 5, 202529,732.1429,776.7928,883.9329,151.7929,151.79-2.39%1,925,186
Nov 4, 202527,366.0729,866.0726,785.7129,866.0729,866.076.87%7,399,963
Nov 3, 202530,089.2930,357.1427,946.4327,946.4327,946.43-6.98%6,796,397
Oct 31, 202530,535.7130,982.1430,000.0030,044.6430,044.64-1.90%2,575,118
Oct 30, 202530,535.7131,428.5730,401.7930,625.0030,625.000.88%4,518,356
Oct 29, 202530,758.9330,848.2130,312.5030,357.1430,357.14-0.29%4,163,301
Oct 28, 202529,375.0030,446.4329,375.0030,446.4330,446.433.18%5,355,922
Oct 27, 202531,517.8631,651.7929,508.9329,508.9329,508.93-5.84%7,285,452
Oct 24, 202531,785.7132,008.9330,937.5031,339.2931,339.29-1.96%5,447,012
Oct 23, 202533,214.2933,482.1431,785.7131,964.2931,964.29-3.50%6,784,007
Oct 22, 202532,589.2933,125.0031,160.7133,125.0033,125.003.06%7,479,161
Oct 21, 202533,214.2933,660.7131,785.7132,142.8632,142.86-5.64%15,684,076
Oct 20, 202536,160.7137,410.7134,062.5034,062.5034,062.50-6.95%12,818,444
Oct 17, 202537,500.0037,767.8636,607.1436,607.1436,607.14-2.38%6,401,081
Oct 16, 202537,410.7137,723.2136,696.4337,500.0037,500.001.94%5,227,149
Oct 15, 202535,714.2937,321.4335,401.7936,785.7136,785.712.49%6,673,552
Oct 14, 202535,982.1436,607.1435,446.4335,892.8635,892.862.03%7,255,261
Oct 13, 202532,410.7135,178.5732,232.1435,178.5735,178.576.92%18,268,946
Oct 10, 202532,946.4333,482.1432,589.2932,901.7932,901.790.96%5,444,476
Oct 9, 202531,875.0032,589.2931,562.5032,589.2932,589.292.82%4,179,242
Oct 8, 202531,250.0031,696.4330,401.7931,696.4331,696.432.31%3,941,697
Oct 7, 202531,383.9331,383.9330,580.3630,982.1430,982.14-0.86%2,713,228
Oct 6, 202530,000.0031,428.5729,910.7131,250.0031,250.005.58%2,599,136
Oct 3, 202530,357.1430,714.2929,598.2129,598.2129,598.21-3.91%5,538,208
Oct 2, 202532,276.7932,410.7130,803.5730,803.5730,803.57-4.17%3,919,078
Oct 1, 202532,410.7132,455.3631,741.0732,142.8632,142.86-0.96%3,054,913
Sep 30, 202532,857.1432,857.1430,803.5732,455.3632,455.36-1.22%7,459,955
Sep 29, 202533,080.3633,482.1432,232.1432,857.1432,857.14-0.67%3,606,364
Sep 26, 202532,767.8634,151.7932,500.0033,080.3633,080.360.95%8,631,676
Sep 25, 202533,035.7133,392.8632,678.5732,767.8632,767.86-0.41%4,784,538
Sep 24, 202531,383.9332,901.7931,071.4332,901.7932,901.794.84%6,540,406
Sep 23, 202532,142.8632,142.8631,294.6431,383.9331,383.93-1.82%2,676,017
Sep 22, 202531,696.4332,500.0031,383.9331,964.2931,964.291.56%7,826,084
Sep 19, 202531,383.9331,875.0031,160.7131,473.2131,473.211.15%3,787,591
Sep 18, 202530,669.6431,160.7130,223.2131,116.0731,116.071.46%3,925,469
Sep 17, 202530,982.1431,250.0030,625.0030,669.6430,669.64-1.86%2,445,558
Sep 16, 202531,964.2932,053.5731,071.4331,250.0031,250.00-1.41%4,346,290
Sep 15, 202531,607.1431,830.3631,160.7131,696.4331,696.431.14%2,670,501
Sep 12, 202531,428.5731,964.2931,071.4331,339.2931,339.29-3,167,658
Sep 11, 202530,401.7931,339.2929,464.2931,339.2931,339.292.63%6,608,140
Sep 10, 202531,071.4331,071.4330,267.8630,535.7130,535.71-1.01%2,438,771
Sep 9, 202530,089.2930,982.1429,732.1430,848.2130,848.212.83%4,391,999
Sep 8, 202531,428.5731,919.6429,910.7130,000.0030,000.00-6.54%11,627,279
Sep 5, 202533,794.6434,107.1432,098.2132,098.2132,098.21-3.88%7,051,358
Sep 4, 202533,482.1434,955.3633,214.2933,392.8633,392.861.08%6,713,202
Sep 3, 202531,696.4333,437.5031,696.4333,035.7133,035.713.93%6,065,117
Aug 29, 202532,008.9332,678.5731,741.0731,785.7131,785.710.28%4,702,745
Aug 28, 202531,875.0031,919.6431,071.4331,696.4331,696.43-2,947,592
Aug 27, 202531,562.5033,035.7130,937.5031,696.4331,696.431.43%8,863,490
Aug 26, 202529,687.5031,250.0029,687.5031,250.0031,250.004.95%4,244,692
Aug 25, 202530,357.1430,535.7129,598.2129,776.7929,776.79-4,658,661
Aug 22, 202530,625.0031,071.4329,285.7129,776.7929,776.79-5.26%12,870,267
Aug 21, 202532,767.8632,901.7931,428.5731,428.5731,428.57-3.96%11,942,425
Aug 20, 202533,928.5734,375.0032,232.1432,723.2132,723.21-5.54%9,876,518
Aug 19, 202533,214.2935,133.9332,812.5034,642.8634,642.865.43%16,002,816
Aug 18, 202532,321.4333,035.7131,428.5732,857.1432,857.141.38%7,865,136
Aug 15, 202533,526.7933,526.7932,142.8632,410.7132,410.71-2.16%8,158,316
Aug 14, 202533,437.5033,928.5732,589.2933,125.0033,125.000.13%8,058,120
Aug 13, 202533,214.2934,196.4332,589.2933,080.3633,080.36-0.54%6,452,132
Aug 12, 202532,321.4333,571.4331,383.9333,258.9333,258.933.04%11,434,538
Aug 11, 202532,232.1433,303.5731,785.7132,276.7932,276.790.14%8,344,046
Aug 8, 202532,008.9333,035.7131,071.4332,232.1432,232.140.70%11,744,588
Aug 7, 202531,785.7132,589.2931,741.0732,008.9332,008.930.99%4,134,696
Aug 6, 202531,607.1431,696.4331,116.0731,696.4331,696.431.43%5,677,907
Aug 5, 202532,142.8633,482.1429,821.4331,250.0031,250.00-2.51%14,562,362
Aug 4, 202531,339.2933,482.1431,294.6432,053.5732,053.570.42%7,341,015
Aug 1, 202532,544.6432,544.6431,473.2131,919.6431,919.642.29%9,260,420
Jul 31, 202529,464.2931,205.3628,482.1431,205.3631,205.366.88%13,733,036
Jul 30, 202528,928.5729,464.2928,214.2929,196.4329,196.431.08%9,915,317
Jul 29, 202531,160.7131,160.7128,883.9328,883.9328,883.93-6.91%18,763,639
Jul 28, 202529,910.7131,250.0029,553.5731,026.7931,026.795.30%7,316,619
Jul 25, 202529,776.7929,866.0728,928.5729,464.2929,464.290.15%8,839,794
Jul 24, 202529,017.8629,821.4328,571.4329,419.6429,419.642.33%8,378,567
Jul 23, 202527,901.7928,750.0027,321.4328,750.0028,750.004.21%12,783,466
Jul 22, 202526,875.0028,392.8626,875.0027,589.2927,589.292.15%8,572,488
Jul 21, 202526,875.0028,258.9326,428.5727,008.9327,008.930.83%10,228,945
Jul 18, 202527,410.7127,857.1426,562.5026,785.7126,785.71-1.32%8,825,245
Jul 17, 202526,696.4328,125.0026,517.8627,142.8627,142.862.18%10,388,243