Friday, August 29, 2025 10:31:56 AM - Markets open
VN-INDEX 1,688.45 +7.59/+0.45%
HNX-INDEX 281.64 +5.01/+1.81%
UPCOM-INDEX 111.56 +0.94/+0.85%
Ba Ria – Vung Tau House Development Joint Stock Company (HDC : HOSE)
Financials : Real Estate Holding & Development
36.25 +0.75/+2.11%
10:29:59 AM
Closing price on 2/15/2022
78.70 +0.90/+1.16%
Open 77.80
High 79.90
Low 77.00
Volume 482,600
Split-adjusted Price 40.90

Create Alert at: 34 38 40 ...
HDC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/15/2022 +0.90 / +1.16% 77.80 79.90 77.00 78.70 78.18 40.90 482,600
2/14/2022 -0.70 / -0.89% 77.00 79.50 76.00 77.80 77.54 40.43 591,600
2/11/2022 -0.70 / -0.88% 77.90 78.80 77.00 78.50 77.97 40.80 545,500
2/10/2022 +0.20 / +0.25% 80.90 81.90 77.90 79.20 79.80 41.16 550,200
2/9/2022 +4.60 / +6.18% 72.00 79.60 70.00 79.00 74.44 41.06 935,200
2/8/2022 -5.60 / -7.00% 80.10 80.30 74.40 74.40 75.94 38.67 849,800
2/7/2022 +1.00 / +1.27% 81.00 82.50 79.50 80.00 81.09 41.58 334,700
1/28/2022 +0.50 / +0.64% 78.70 80.00 76.70 79.00 77.80 41.06 382,200
1/27/2022 -1.30 / -1.63% 80.80 80.80 76.00 78.50 78.75 40.80 415,300
1/26/2022 -3.80 / -4.55% 84.00 84.70 79.80 79.80 82.18 41.47 401,600
1/25/2022 +1.40 / +1.70% 79.50 84.50 79.50 83.60 81.21 43.45 548,100
1/24/2022 -6.10 / -6.91% 87.60 88.70 82.20 82.20 85.11 42.72 609,900
1/21/2022 +5.70 / +6.90% 88.30 88.30 86.40 88.30 88.26 45.89 705,200
1/20/2022 +5.40 / +6.99% 74.00 82.60 74.00 82.60 79.31 42.93 689,100
1/19/2022 -5.80 / -6.99% 77.30 80.00 77.20 77.20 77.54 40.12 1,435,000
1/18/2022 -6.20 / -6.95% 85.10 88.50 83.00 83.00 83.43 43.14 1,317,100
1/17/2022 -6.70 / -6.99% 97.50 97.50 89.20 89.20 92.20 46.36 882,700
1/14/2022 +0.90 / +0.95% 94.50 97.00 93.20 95.90 95.13 49.84 493,500
1/13/2022 0.00 / 0.00% 97.00 98.80 95.00 95.00 96.73 49.37 699,500
1/12/2022 -4.50 / -4.52% 99.50 99.60 92.70 95.00 95.42 49.37 989,800
1/11/2022 +2.00 / +2.05% 97.00 102.00 96.00 99.50 98.92 51.71 622,300
1/10/2022 -5.40 / -5.25% 103.50 104.00 97.50 97.50 100.75 50.67 1,028,400
1/7/2022 -0.10 / -0.10% 104.00 104.00 100.00 102.90 101.79 53.48 736,500
1/6/2022 +1.00 / +0.98% 103.90 106.10 101.90 103.00 104.01 53.53 1,215,900
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
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  254,000 6.00 1.69%
AGG  181,700 19.75 1.54%
API  181,500 9.10 1.11%
ASM  149,900 8.31 0.12%
BCR  3,511,200 2.00 5.26%
BII  143,600 0.70 -12.50%
BVL  500 18.40 2.22%
C21  0 15.20 0.00%
CCI  100 27.40 5.38%
Market Update
Last updated at 10:30:00 AM
VN-INDEX 1,688.45 +7.59/+0.45%
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.