Saturday, November 9, 2024 9:10:52 AM - Markets closed
VN-INDEX 1,252.56 -7.19/-0.57%
HNX-INDEX 226.88 -0.61/-0.27%
UPCOM-INDEX 92.15 -0.17/-0.18%
Ba Ria – Vung Tau House Development Joint Stock Company (HDC : HOSE)
Financials : Real Estate Holding & Development
25.60 -0.40/-1.54%
3:05:02 PM
Closing price on 5/8/2023
34.90 +0.90/+2.65%
Open 34.25
High 35.15
Low 34.00
Volume 1,344,100
Split-adjusted Price 22.67

Create Alert at: 24 26 27 ...
HDC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/8/2023 +0.90 / +2.65% 34.25 35.15 34.00 34.90 34.73 22.67 1,344,100
5/5/2023 -0.25 / -0.73% 34.25 34.65 33.60 34.00 34.13 22.09 1,728,900
5/4/2023 -0.70 / -2.00% 34.45 35.30 34.10 34.25 34.73 22.25 1,170,800
4/28/2023 +0.50 / +1.45% 34.70 35.50 34.20 34.95 34.80 22.71 1,820,200
4/27/2023 +0.25 / +0.73% 34.40 35.00 34.30 34.45 34.57 22.38 1,982,500
4/26/2023 +1.00 / +3.01% 32.90 34.20 32.90 34.20 33.48 22.22 1,148,900
4/25/2023 +0.50 / +1.53% 33.20 33.70 32.60 33.20 33.18 21.57 1,119,500
4/24/2023 0.00 / 0.00% 32.20 33.30 32.10 32.70 32.80 21.24 862,600
4/21/2023 -0.30 / -0.91% 33.45 33.45 32.55 32.70 32.87 21.24 750,800
4/20/2023 +0.45 / +1.38% 32.95 33.30 32.60 33.00 32.96 21.44 590,400
4/19/2023 -1.00 / -2.98% 33.70 33.80 32.50 32.55 33.05 21.15 883,200
4/18/2023 +0.65 / +1.98% 32.90 34.00 32.70 33.55 33.33 21.80 1,070,000
4/17/2023 +0.45 / +1.39% 32.45 33.10 32.00 32.90 32.74 21.37 1,420,500
4/14/2023 -2.40 / -6.89% 34.85 34.90 32.45 32.45 33.58 21.08 2,557,300
4/13/2023 +0.10 / +0.29% 35.25 35.75 34.70 34.85 35.16 22.64 1,899,700
4/12/2023 +2.25 / +6.92% 32.90 34.75 32.50 34.75 33.96 22.58 3,409,200
4/11/2023 +0.50 / +1.56% 31.75 32.50 31.40 32.50 31.76 21.11 862,000
4/10/2023 -0.70 / -2.14% 33.30 33.50 31.70 32.00 32.58 20.79 1,344,800
4/7/2023 +0.30 / +0.93% 32.50 32.95 31.70 32.70 32.28 21.24 895,800
4/6/2023 -1.10 / -3.28% 33.55 34.75 32.00 32.40 33.57 21.05 1,903,000
4/5/2023 +0.05 / +0.15% 33.55 33.80 32.90 33.50 33.41 21.76 1,365,700
4/4/2023 +0.35 / +1.06% 33.50 33.60 32.70 33.45 33.12 21.73 1,490,900
4/3/2023 +1.05 / +3.28% 33.00 33.90 32.65 33.10 33.19 21.50 2,434,200
3/31/2023 +1.05 / +3.39% 31.15 32.45 30.90 32.05 31.57 20.82 1,187,700
3/30/2023 -0.05 / -0.16% 31.40 31.55 31.00 31.00 31.20 20.14 611,700
3/29/2023 +0.05 / +0.16% 31.10 31.30 30.95 31.05 31.04 20.17 597,000
3/28/2023 -0.25 / -0.80% 31.50 32.00 31.00 31.00 31.39 20.14 1,317,500
3/27/2023 +0.15 / +0.48% 31.25 31.45 31.10 31.25 31.31 20.30 509,500
3/24/2023 0.00 / 0.00% 31.35 31.45 31.00 31.10 31.20 20.20 701,600
3/23/2023 +0.25 / +0.81% 30.30 31.30 30.30 31.10 30.94 20.20 501,900
HDC News
05/11 HDC: Ecotown Phu My project groundbreaking ceremony
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
Related Companies
Volume Price Change
AAV  736,200 6.30 1.61%
AGG  237,100 15.55 -1.27%
API  590,200 7.60 -1.30%
ASM  391,000 8.82 -0.45%
BCR  1,270,900 5.40 0.00%
BII  225,900 0.70 0.00%
BVL  200 10.00 -5.66%
C21  200 15.60 -10.86%
CCI  100 21.40 4.39%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,252.56 -7.19/-0.57%
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.