Friday, June 14, 2024 12:43:25 PM - Markets open
VN-INDEX 1,301.30 -0.21/-0.02%
HNX-INDEX 248.31 -0.05/-0.02%
UPCOM-INDEX 98.72 -0.30/-0.30%
Ba Ria – Vung Tau House Development Joint Stock Company (HDC : HOSE)
Financials : Real Estate Holding & Development
31.55 -0.30/-0.94%
12:35:00 PM
Closing price on 12/14/2020
32.20 +0.60/+1.90%
Open 32.25
High 33.00
Low 32.00
Volume 574,080
Split-adjusted Price 15.40

Create Alert at: 29 33 35 ...
HDC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/14/2020 +0.60 / +1.90% 32.25 33.00 32.00 32.20 32.43 15.40 574,080
12/11/2020 +0.90 / +2.93% 30.60 31.90 30.50 31.60 31.01 15.11 597,950
12/10/2020 0.00 / 0.00% 30.50 31.45 30.50 30.70 30.82 14.68 767,890
12/9/2020 -0.40 / -1.29% 31.30 31.35 30.60 30.70 30.92 14.68 1,005,850
12/8/2020 +1.40 / +4.71% 29.70 31.60 29.50 31.10 30.19 14.87 1,774,090
12/7/2020 +1.25 / +4.39% 28.30 30.00 28.30 29.70 29.17 14.20 1,426,280
12/4/2020 +0.80 / +2.89% 27.90 28.60 27.65 28.45 28.08 13.60 1,332,280
12/3/2020 +0.50 / +1.84% 27.20 27.70 27.15 27.65 27.51 13.22 885,380
12/2/2020 +0.95 / +3.63% 26.30 27.55 26.00 27.15 26.65 12.98 1,492,360
12/1/2020 +0.20 / +0.77% 25.45 26.45 25.45 26.20 25.95 12.53 675,840
11/30/2020 0.00 / 0.00% 26.20 26.50 26.00 26.00 26.26 12.43 640,420
11/27/2020 +0.50 / +1.96% 25.55 26.00 25.55 26.00 25.84 12.43 741,770
11/26/2020 -0.55 / -2.11% 26.00 26.10 25.40 25.50 25.68 12.19 1,268,800
11/25/2020 -0.50 / -1.88% 26.60 26.70 26.00 26.05 26.29 12.46 683,950
11/24/2020 +0.05 / +0.19% 26.30 26.75 26.10 26.55 26.36 12.69 840,610
11/23/2020 +0.50 / +1.92% 26.30 26.90 26.00 26.50 26.51 12.67 702,830
11/20/2020 +0.25 / +0.97% 25.75 26.00 25.55 26.00 25.82 12.43 636,900
11/19/2020 -0.10 / -0.39% 25.85 25.85 25.60 25.75 25.74 12.31 417,720
11/18/2020 0.00 / 0.00% 25.80 26.20 25.50 25.85 25.84 12.36 547,090
11/17/2020 +0.85 / +3.40% 25.05 25.95 25.00 25.85 25.65 12.36 854,840
11/16/2020 -0.05 / -0.20% 24.95 25.45 24.75 25.00 25.08 11.95 881,970
11/13/2020 +0.05 / +0.20% 25.00 25.25 24.90 25.05 25.06 11.98 560,950
11/12/2020 +0.40 / +1.63% 24.85 25.15 24.50 25.00 24.84 11.95 1,039,360
11/11/2020 -0.15 / -0.61% 24.85 24.85 24.20 24.60 24.69 11.76 735,900
11/10/2020 -0.25 / -1.00% 25.50 25.50 24.70 24.75 25.04 11.83 970,500
11/9/2020 +1.15 / +4.82% 23.85 25.00 23.80 25.00 24.32 11.95 1,296,510
11/6/2020 +0.40 / +1.71% 23.50 24.25 23.45 23.85 23.83 11.40 1,280,140
11/5/2020 +0.15 / +0.64% 23.40 23.80 23.05 23.45 23.46 11.21 505,690
11/4/2020 -0.30 / -1.27% 23.65 23.65 21.95 23.30 23.29 11.14 755,370
11/3/2020 +0.90 / +3.96% 22.75 23.75 22.75 23.60 23.35 11.28 1,171,300
HDC News
07/06 HDC: Report insider transaction - Doan Huu Ha Vinh, Doan Huu Thuan, Nguyen Dinh Duy
07/06 HDC: Report affiliated person trade - Doan Huu Hai, Dang Ngoc Cam Hang, Dao Thi Lan Huong, Doan Huu Ha An, Nguyen Thi Thanh Ha, Nguyen Tu Quynh
06/06 HDC: Report insider transaction - Ho Dien Tieu, Hoang Chung Kien, Le Viet Lien, Mai Thi Tuyet Lan, Phan Thi Thanh Huyen
06/06 HDC: Notification affiliated person trade - Bach Trong Dinh, Doan Thi Hong Mai, Duong Thi Ngoc, Hoang Pham Tuan Anh, Nguyen Ba Luu
31/05 HDC: Notification affiliated person trade - Doan Huu Ha An, Nguyen Thi Thanh Ha, Nguyen Tu Quynh
Related Companies
Volume Price Change
AAV  225,400 5.80 -3.33%
AGG  589,800 26.25 -0.19%
API  774,200 8.40 -1.18%
ASM  1,171,200 12.10 0.41%
BCR  556,500 6.50 -1.52%
BII  553,700 0.90 0.00%
BVL  0 11.50 0.00%
C21  400 15.10 -10.12%
CCI  7,600 26.25 6.92%
Market Update
Last updated at 12:34:59 PM
VN-INDEX 1,301.30 -0.21/-0.02%
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.