Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Sunday, May 10, 2026 7:46:27 AM - Markets open
VN-INDEX 1,915.37 +6.36/+0.33%
HNX-INDEX 246.49 -1.27/-0.51%
UPCOM-INDEX 127.33 -0.85/-0.66%
Ba Ria – Vung Tau House Development Joint Stock Company (HDC : HOSE)
Financials : Real Estate Holding & Development
18.55 -0.25/-1.33%
3:09:11 PM
Closing price on 5/8/2026
18.55 -0.25/-1.33%
Open 18.70
High 18.80
Low 18.55
Volume 1,961,500
Split-adjusted Price 18.55
There is no data on 5/10/2026. Display data on 5/8/2026 instead.

Create Alert at: 17 19 20 ...
HDC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/8/2026 -0.25 / -1.33% 18.70 18.80 18.55 18.55 18.66 18.55 1,961,500
5/7/2026 -0.10 / -0.53% 19.00 19.35 18.80 18.80 19.01 18.80 2,777,600
5/6/2026 +0.20 / +1.07% 18.70 19.05 18.60 18.90 18.80 18.90 1,896,400
5/5/2026 -0.35 / -1.84% 19.00 19.05 18.60 18.70 18.77 18.70 1,858,000
5/4/2026 -0.05 / -0.26% 19.30 19.65 19.05 19.05 19.33 19.05 2,585,600
4/29/2026 +0.55 / +2.96% 18.55 19.20 18.45 19.10 18.97 19.10 3,177,500
4/28/2026 -0.15 / -0.80% 18.95 19.05 18.40 18.55 18.70 18.55 1,872,800
4/24/2026 0.00 / 0.00% 18.95 18.95 18.45 18.70 18.73 18.70 1,872,500
4/23/2026 +0.25 / +1.36% 18.70 19.25 18.50 18.70 18.86 18.70 3,931,500
4/22/2026 -0.05 / -0.27% 18.65 18.65 18.35 18.45 18.47 18.45 1,892,900
4/21/2026 -0.20 / -1.07% 18.70 18.85 18.50 18.50 18.65 18.50 1,550,600
4/20/2026 +0.15 / +0.81% 18.60 19.05 18.40 18.70 18.73 18.70 1,633,600
4/17/2026 -0.25 / -1.33% 18.95 19.05 18.55 18.55 18.67 18.55 1,570,900
4/16/2026 -0.05 / -0.27% 18.85 18.95 18.35 18.80 18.59 18.80 2,839,700
4/15/2026 -0.05 / -0.26% 19.00 19.45 18.85 18.85 19.16 18.85 3,396,700
4/14/2026 -0.15 / -0.79% 19.25 19.40 18.90 18.90 19.07 18.90 2,570,800
4/13/2026 -0.05 / -0.26% 18.65 19.60 18.65 19.05 19.23 19.05 3,045,500
4/10/2026 -0.10 / -0.52% 19.55 19.70 19.05 19.10 19.32 19.10 3,253,500
4/9/2026 +0.30 / +1.59% 18.75 19.70 18.55 19.20 19.36 19.20 6,718,900
4/8/2026 +1.00 / +5.59% 18.45 19.00 18.25 18.90 18.72 18.90 4,280,200
4/7/2026 0.00 / 0.00% 17.95 18.25 17.55 17.90 17.88 17.90 1,347,300
4/6/2026 -0.60 / -3.24% 18.40 18.60 17.90 17.90 18.18 17.90 2,646,400
4/3/2026 0.00 / 0.00% 18.70 18.75 18.40 18.50 18.55 18.50 2,001,800
4/2/2026 -0.20 / -1.07% 18.45 18.85 18.40 18.50 18.57 18.50 2,407,800
4/1/2026 -0.05 / -0.27% 19.20 19.20 18.70 18.70 18.87 18.70 3,311,800
3/31/2026 -0.30 / -1.57% 19.10 19.25 18.60 18.75 18.88 18.75 3,317,700
3/30/2026 +0.10 / +0.53% 18.35 19.40 18.35 19.05 19.04 19.05 5,520,300
3/27/2026 +1.20 / +6.76% 17.60 18.95 17.60 18.95 18.55 18.95 6,515,900
3/26/2026 -0.20 / -1.11% 18.10 18.10 17.55 17.75 17.81 17.75 3,083,500
3/25/2026 +0.75 / +4.36% 17.20 18.20 17.20 17.95 17.72 17.95 3,521,300
HDC News
23/04 HDC: Minutes of the 2025 AGM
23/04 HDC: Holding the 2nd AGM 2025
23/04 HDC: Plan for holding the second AGM 2025
21/04 HDC: Transferring shares of DD ICE CORP
16/04 HDC: Annual Report 2024
Related Companies
Volume Price Change
AAV  339,600 6.90 -1.43%
AGG  270,500 12.25 -0.81%
API  56,500 5.50 -1.79%
ASM  334,700 6.06 -0.98%
BCR  3,360,300 1.10 -8.33%
BVL  1,600 13.50 -14.56%
C21  0 16.90 0.00%
CCI  0 19.00 0.00%
Market Update
Last updated at 3:10:02 PM
VN-INDEX 1,915.37 +6.36/+0.33%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.