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, June 7, 2026 12:06:48 PM - Markets open
VN-INDEX 1,838.90 +7.35/+0.40%
HNX-INDEX 293.79 -11.07/-3.63%
UPCOM-INDEX 125.09 -0.77/-0.61%
Ba Ria – Vung Tau House Development Joint Stock Company (HDC : HOSE)
Financials : Real Estate Holding & Development
17.35 -0.25/-1.42%
3:09:10 PM
Closing price on 5/22/2026
18.00 +0.25/+1.41%
Open 17.65
High 18.05
Low 17.65
Volume 1,608,800
Split-adjusted Price 18.00

Create Alert at: 16 18 19 ...
HDC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/22/2026 +0.25 / +1.41% 17.65 18.05 17.65 18.00 17.90 18.00 1,608,800
5/21/2026 -0.25 / -1.39% 17.45 18.00 17.05 17.75 17.64 17.75 1,606,900
5/20/2026 -0.95 / -5.01% 18.95 18.95 17.65 18.00 17.99 18.00 5,180,100
5/19/2026 -0.05 / -0.26% 19.20 19.40 18.85 18.95 19.15 18.95 2,815,000
5/18/2026 +0.10 / +0.53% 18.90 19.00 18.60 19.00 18.81 19.00 1,678,300
5/15/2026 +0.05 / +0.27% 19.00 19.15 18.80 18.90 19.02 18.90 1,980,400
5/14/2026 +0.15 / +0.80% 18.60 18.95 18.60 18.85 18.85 18.85 1,172,600
5/13/2026 -0.05 / -0.27% 18.75 18.85 18.50 18.70 18.66 18.70 1,550,200
5/12/2026 +0.20 / +1.08% 18.55 19.15 18.55 18.75 18.93 18.75 2,059,000
5/11/2026 0.00 / 0.00% 18.60 19.00 18.30 18.55 18.59 18.55 2,346,200
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
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  82,000 6.70 -1.47%
AGG  200,000 11.85 0.00%
API  222,100 6.00 0.00%
ASM  702,000 5.87 -1.34%
BCR  841,100 1.10 0.00%
BVL  500 13.00 -11.56%
C21  100 19.40 14.79%
CCI  300 19.90 4.74%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,838.90 +7.35/+0.40%
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.