Friday, March 29, 2024 1:20:56 PM - Markets open
VN-INDEX 1,283.46 -6.72/-0.52%
HNX-INDEX 242.95 -0.97/-0.40%
UPCOM-INDEX 91.44 -0.04/-0.04%
Ba Ria – Vung Tau House Development Joint Stock Company (HDC : HOSE)
Financials : Real Estate Holding & Development
34.30 -0.15/-0.44%
1:15:01 PM
Closing price on 1/8/2020
22.60 -1.45/-6.03%
Open 24.00
High 24.00
Low 22.40
Volume 951,370
Split-adjusted Price 10.06

Create Alert at: 32 36 38 ...
HDC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/8/2020 -1.45 / -6.03% 24.00 24.00 22.40 22.60 22.94 10.06 951,370
1/7/2020 +0.55 / +2.34% 23.70 24.30 23.60 24.05 23.82 10.71 562,870
1/6/2020 -1.00 / -4.08% 24.50 25.30 23.50 23.50 24.33 10.46 967,330
1/3/2020 0.00 / 0.00% 24.50 24.55 24.05 24.50 24.28 10.91 529,730
1/2/2020 +0.70 / +2.94% 23.70 24.55 23.70 24.50 24.36 10.91 467,470
12/31/2019 -0.10 / -0.42% 23.70 23.90 23.20 23.80 23.51 10.60 460,990
12/30/2019 -0.60 / -2.45% 24.40 24.80 23.60 23.90 24.09 10.64 968,420
12/27/2019 -0.10 / -0.41% 24.60 25.20 24.45 24.50 24.74 10.91 413,690
12/26/2019 -0.15 / -0.61% 24.90 24.90 24.50 24.60 24.65 10.95 412,550
12/25/2019 +1.55 / +6.68% 23.15 24.80 23.15 24.75 24.41 11.02 1,754,430
12/24/2019 0.00 / 0.00% 23.20 23.40 23.05 23.20 23.16 10.33 153,940
12/23/2019 +0.15 / +0.65% 23.35 23.80 23.15 23.20 23.42 10.33 656,630
12/20/2019 -0.15 / -0.65% 23.00 23.40 22.90 23.05 23.10 10.26 271,150
12/19/2019 -0.10 / -0.43% 23.30 23.50 22.85 23.20 23.15 10.33 310,660
12/18/2019 +0.20 / +0.87% 22.85 23.60 22.85 23.30 23.41 10.37 427,560
12/17/2019 0.00 / 0.00% 22.90 23.40 22.90 23.10 23.18 10.28 204,540
12/16/2019 +0.60 / +2.67% 22.45 23.10 22.20 23.10 22.87 10.28 572,640
12/13/2019 +0.55 / +2.51% 21.90 22.65 21.90 22.50 22.30 10.02 258,450
12/12/2019 -0.05 / -0.23% 21.80 22.10 21.80 21.95 21.88 9.77 166,280
12/11/2019 -0.10 / -0.45% 22.35 22.35 21.70 22.00 21.89 9.79 121,190
12/10/2019 -0.15 / -0.67% 22.25 22.30 21.80 22.10 22.03 9.84 200,530
12/9/2019 -0.05 / -0.22% 22.15 22.40 22.15 22.25 22.31 9.91 123,610
12/6/2019 +0.20 / +0.90% 22.10 22.50 22.00 22.30 22.26 9.93 98,910
12/5/2019 +0.50 / +2.31% 21.60 22.50 21.60 22.10 22.12 9.84 498,630
12/4/2019 +0.60 / +2.86% 21.15 21.80 21.15 21.60 21.56 9.62 382,300
12/3/2019 -1.05 / -4.76% 22.05 22.15 21.00 21.00 21.71 9.35 469,970
12/2/2019 -0.40 / -1.78% 22.40 22.40 22.00 22.05 22.14 9.82 339,690
11/29/2019 +0.05 / +0.22% 22.40 22.65 22.20 22.45 22.42 10.00 122,260
11/28/2019 -0.10 / -0.44% 22.40 22.70 22.00 22.40 22.27 9.97 309,250
11/27/2019 0.00 / 0.00% 22.50 22.85 22.50 22.50 22.63 10.02 383,000
HDC News
15/03 HDC: Holding 2024 AGM
19/02 HDC: Record date for Annual General Meeting 2024
05/02 HDC: BOD resolution on record date for 2024 AGM
31/01 HDC: BOD resolution dated 29 Jan 2024
26/01 HDC: BOD resolution dated 24 Jan 2024
Related Companies
Volume Price Change
AAV  114,200 3.70 0.00%
AGG  773,100 23.90 -1.24%
API  142,600 5.20 -1.89%
ASM  1,958,000 13.10 -1.87%
BCR  711,900 5.70 -1.72%
BII  510,700 0.90 12.50%
BVL  0 11.90 0.00%
C21  600 14.20 0.00%
CCI  0 20.60 0.00%
Market Update
Last updated at 1:14:59 PM
VN-INDEX 1,283.46 -6.72/-0.52%
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.