Wednesday, June 11, 2025 9:57:30 AM - Markets open
VN-INDEX 1,317.55 +1.32/+0.10%
HNX-INDEX 226.38 -0.02/-0.01%
UPCOM-INDEX 98.47 +0.28/+0.29%
Ba Ria – Vung Tau House Development Joint Stock Company (HDC : HOSE)
Financials : Real Estate Holding & Development
25.00 +0.05/+0.20%
9:55:00 AM
Closing price on 6/20/2024
29.30 -0.50/-1.68%
Open 30.10
High 30.10
Low 29.05
Volume 1,671,600
Split-adjusted Price 25.48

Create Alert at: 24 26 27 ...
HDC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
6/20/2024 -0.50 / -1.68% 30.10 30.10 29.05 29.30 29.53 25.48 1,671,600
6/19/2024 -0.30 / -1.00% 30.10 30.30 29.65 29.80 29.96 25.91 2,038,700
6/18/2024 0.00 / 0.00% 30.15 30.80 30.00 30.10 30.33 26.17 1,578,700
6/17/2024 -0.40 / -1.31% 30.50 30.80 30.05 30.10 30.35 26.17 2,412,900
6/14/2024 -1.35 / -4.24% 31.90 31.95 30.50 30.50 31.23 26.52 3,239,100
6/13/2024 +0.35 / +1.11% 31.75 32.20 31.55 31.85 31.97 27.70 3,379,500
6/12/2024 +0.50 / +1.61% 31.00 31.50 30.75 31.50 31.15 27.39 2,360,700
6/11/2024 -0.30 / -0.96% 31.60 31.60 30.75 31.00 31.02 26.96 1,613,300
6/10/2024 +0.30 / +0.97% 31.15 31.55 30.60 31.30 30.96 27.22 3,569,900
6/7/2024 0.00 / 0.00% 31.20 31.40 30.85 31.00 31.05 26.96 2,247,000
6/6/2024 -0.50 / -1.59% 31.80 31.80 30.95 31.00 31.35 26.96 3,105,400
6/5/2024 -0.25 / -0.79% 31.85 32.40 31.50 31.50 31.88 27.39 4,480,300
6/4/2024 -0.45 / -1.40% 32.40 32.40 31.70 31.75 31.92 27.61 2,993,200
6/3/2024 +0.50 / +1.58% 32.40 33.45 32.00 32.20 32.77 28.00 8,148,300
5/31/2024 -0.50 / -1.55% 32.50 32.50 31.70 31.70 32.12 27.57 2,784,400
5/30/2024 +0.95 / +3.04% 31.00 32.20 30.75 32.20 31.42 28.00 4,177,800
5/29/2024 -0.95 / -2.95% 32.50 32.50 31.15 31.25 31.75 27.17 3,094,700
5/28/2024 +1.50 / +4.89% 31.00 32.40 30.80 32.20 31.83 28.00 4,071,000
5/27/2024 -0.20 / -0.65% 30.85 31.10 30.50 30.70 30.71 26.70 2,872,500
5/24/2024 -1.90 / -5.79% 32.80 33.60 30.55 30.90 32.06 26.87 6,908,000
5/23/2024 0.00 / 0.00% 33.10 33.90 32.45 32.80 33.03 28.52 5,702,000
5/22/2024 +2.10 / +6.84% 31.00 32.80 31.00 32.80 32.41 28.52 7,620,500
5/21/2024 -0.10 / -0.32% 30.85 30.95 30.20 30.70 30.51 26.70 2,431,400
5/20/2024 +0.05 / +0.16% 31.00 31.00 30.40 30.80 30.77 26.78 1,823,240
5/17/2024 +1.40 / +4.77% 29.30 31.00 29.30 30.75 30.14 26.74 3,336,800
5/16/2024 +0.05 / +0.17% 29.60 29.95 29.30 29.35 29.58 25.52 1,532,700
5/15/2024 +0.30 / +1.03% 29.00 29.35 28.95 29.30 29.21 25.48 900,000
5/14/2024 +0.05 / +0.17% 29.05 29.25 28.95 29.00 29.07 25.22 796,175
5/13/2024 +0.05 / +0.17% 28.95 29.25 28.65 28.95 28.98 25.17 960,900
5/10/2024 -0.10 / -0.34% 29.00 29.30 28.65 28.90 28.84 25.13 782,900
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  76,600 6.90 -1.43%
AGG  51,800 16.75 0.30%
API  94,400 7.20 1.41%
ASM  97,900 7.06 -0.14%
BCR  0 1.70 0.00%
BII  0 0.70 0.00%
BVL  100 16.70 12.84%
C21  0 16.10 0.00%
CCI  0 22.15 0.00%
Market Update
Last updated at 9:54:58 AM
VN-INDEX 1,317.55 +1.32/+0.10%
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.