Tuesday, November 5, 2024 10:00:24 AM - Markets open
VN-INDEX 1,243.91 -0.80/-0.06%
HNX-INDEX 224.44 -0.01/-0.01%
UPCOM-INDEX 91.72 +0.11/+0.12%
Ba Ria – Vung Tau House Development Joint Stock Company (HDC : HOSE)
Financials : Real Estate Holding & Development
25.40 +0.20/+0.79%
9:55:00 AM
Closing price on 1/5/2022
102.00 +1.60/+1.59%
Open 105.50
High 105.90
Low 101.30
Volume 555,300
Split-adjusted Price 53.01

Create Alert at: 24 26 27 ...
HDC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/5/2022 +1.60 / +1.59% 105.50 105.90 101.30 102.00 103.48 53.01 555,300
1/4/2022 +5.40 / +5.68% 96.00 101.00 95.90 100.40 99.31 52.18 708,800
12/31/2021 +0.10 / +0.11% 94.90 95.50 93.80 95.00 94.49 49.37 534,500
12/30/2021 +1.80 / +1.93% 93.60 95.60 93.20 94.90 94.24 49.32 375,600
12/29/2021 -1.70 / -1.79% 95.20 95.80 93.00 93.10 94.25 48.39 233,400
12/28/2021 +1.80 / +1.94% 94.80 95.80 93.00 94.80 94.30 49.27 717,100
12/27/2021 0.00 / 0.00% 93.10 96.50 92.60 93.00 93.58 48.33 327,700
12/24/2021 +1.00 / +1.09% 93.50 94.80 93.00 93.00 93.71 48.33 692,600
12/23/2021 -6.80 / -6.88% 98.60 98.60 92.00 92.00 94.30 47.81 1,575,100
12/22/2021 -2.80 / -2.76% 101.30 102.50 98.80 98.80 100.09 51.35 806,400
12/21/2021 +0.50 / +0.49% 99.90 102.00 98.80 101.60 100.10 52.80 883,000
12/20/2021 -3.70 / -3.53% 106.00 106.00 101.00 101.10 102.71 52.54 515,300
12/17/2021 +3.70 / +3.66% 103.00 106.50 102.00 104.80 104.85 54.47 795,800
12/16/2021 +0.10 / +0.10% 102.10 102.10 98.00 101.10 99.32 52.54 935,500
12/15/2021 -4.80 / -4.54% 105.20 105.20 99.90 101.00 102.51 52.49 1,027,900
12/14/2021 0.00 / 0.00% 107.20 107.80 105.00 105.80 106.25 54.99 412,800
12/13/2021 +0.90 / +0.86% 105.00 107.00 104.20 105.80 105.72 54.99 643,400
12/10/2021 +0.40 / +0.38% 106.00 107.90 104.00 104.90 106.06 54.52 449,200
12/9/2021 +0.50 / +0.48% 102.60 108.00 102.60 104.50 104.74 54.31 300,600
12/8/2021 +0.80 / +0.78% 106.00 109.00 104.00 104.00 106.43 54.05 980,700
12/7/2021 +6.70 / +6.94% 98.00 103.20 96.00 103.20 99.87 53.63 769,400
12/6/2021 -7.00 / -6.76% 103.50 103.50 96.30 96.50 100.06 50.15 563,900
12/3/2021 +5.60 / +5.72% 100.00 104.70 99.70 103.50 103.47 53.79 1,275,100
12/2/2021 +6.40 / +6.99% 92.00 97.90 92.00 97.90 95.23 50.88 542,000
12/1/2021 +0.50 / +0.55% 91.00 92.50 91.00 91.50 91.49 47.55 222,700
11/30/2021 +0.80 / +0.89% 91.70 94.50 90.00 91.00 91.70 47.29 433,000
11/29/2021 -1.30 / -1.42% 89.80 91.50 89.80 90.20 90.35 46.88 654,500
11/26/2021 -1.90 / -2.03% 94.80 94.80 90.00 91.50 91.81 47.55 622,400
11/25/2021 +0.30 / +0.32% 91.10 95.90 91.10 93.40 93.28 48.54 739,900
11/24/2021 -2.80 / -2.92% 100.00 100.00 92.20 93.10 94.90 48.39 476,900
HDC News
15/10 HDC: Change in the 32nd Business Registration Certificate
15/10 HDC: Update charter via the website
14/10 HDC: Announcement of the change of listing
11/10 HDC: Decision on the change of listing
11/10 HDC: Report affiliated person trade -Hoang Pham Tuan Anh
Related Companies
Volume Price Change
AAV  28,900 6.20 -1.59%
AGG  5,000 15.45 -0.64%
API  39,900 7.60 0.00%
ASM  27,300 8.74 -0.11%
BCR  1,527,800 5.50 0.00%
BII  0 0.70 0.00%
BVL  500 10.60 6.00%
C21  100 17.50 0.00%
CCI  0 20.50 0.00%
Market Update
Last updated at 9:55:00 AM
VN-INDEX 1,243.91 -0.80/-0.06%
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.