Monday, June 17, 2024 10:59:26 AM - Markets open
VN-INDEX 1,279.16 -0.75/-0.06%
HNX-INDEX 243.77 -0.20/-0.08%
UPCOM-INDEX 98.20 +0.15/+0.15%
Ba Ria – Vung Tau House Development Joint Stock Company (HDC : HOSE)
Financials : Real Estate Holding & Development
30.50 0.00/0.00%
10:55:01 AM
Closing price on 9/1/2021
66.00 +0.10/+0.15%
Open 66.50
High 66.70
Low 66.00
Volume 457,400
Split-adjusted Price 39.45

Create Alert at: 28 32 34 ...
HDC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/1/2021 +0.10 / +0.15% 66.50 66.70 66.00 66.00 66.26 39.45 457,400
8/31/2021 +0.90 / +1.38% 65.10 67.40 65.10 65.90 66.09 39.39 1,435,800
8/30/2021 +0.50 / +0.78% 65.00 65.50 64.70 65.00 65.05 38.85 567,600
8/27/2021 +1.00 / +1.57% 62.70 64.80 62.70 64.50 63.80 38.55 900,300
8/26/2021 -0.50 / -0.78% 64.20 64.50 63.50 63.50 64.08 37.95 414,200
8/25/2021 +2.00 / +3.23% 63.50 64.00 62.00 64.00 62.98 38.25 524,000
8/24/2021 -0.50 / -0.80% 62.50 65.20 61.60 62.00 62.49 37.06 1,068,100
8/23/2021 -1.50 / -2.34% 63.70 64.00 62.20 62.50 63.09 37.35 1,125,300
8/20/2021 -1.30 / -1.99% 65.30 65.90 62.00 64.00 64.39 38.25 993,000
8/19/2021 +0.40 / +0.62% 65.00 66.00 64.80 65.30 65.47 39.03 445,400
8/18/2021 -0.10 / -0.15% 64.50 66.00 64.20 64.90 65.12 38.79 559,200
8/17/2021 -1.30 / -1.96% 66.00 66.80 64.60 65.00 65.31 38.85 663,200
8/16/2021 -0.20 / -0.30% 67.00 67.30 66.20 66.30 66.71 39.63 612,900
8/13/2021 +3.90 / +6.23% 62.10 66.50 60.80 66.50 62.19 39.75 2,506,700
8/12/2021 -0.40 / -0.63% 62.90 64.30 62.60 62.60 63.19 37.41 711,600
8/11/2021 -1.20 / -1.87% 64.50 64.90 63.00 63.00 63.72 37.65 947,300
8/10/2021 +0.50 / +0.78% 64.00 65.50 63.70 64.20 64.33 38.37 1,115,500
8/9/2021 +1.70 / +2.74% 62.00 63.90 61.90 63.70 62.89 38.07 1,361,300
8/6/2021 0.00 / 0.00% 62.00 64.00 61.00 62.00 62.73 37.06 1,377,200
8/5/2021 +1.20 / +1.97% 60.70 62.00 60.50 62.00 61.02 37.06 731,400
8/4/2021 -0.50 / -0.82% 62.00 62.20 60.50 60.80 61.25 36.34 863,700
8/3/2021 +1.50 / +2.51% 59.80 63.00 59.50 61.30 61.30 36.64 1,275,700
8/2/2021 +0.20 / +0.34% 59.00 61.20 59.00 59.80 59.85 35.74 970,700
7/30/2021 -0.40 / -0.67% 61.00 61.90 59.40 59.60 60.19 35.62 843,000
7/29/2021 +3.90 / +6.95% 56.20 60.00 54.60 60.00 56.52 35.86 1,711,700
7/28/2021 -1.90 / -3.28% 57.70 58.30 55.50 56.10 56.93 33.53 1,660,000
7/27/2021 -0.60 / -1.02% 59.30 59.40 57.50 58.00 58.57 34.67 989,400
7/26/2021 +0.50 / +0.86% 58.00 59.50 57.80 58.60 58.66 35.02 1,058,100
7/23/2021 -0.40 / -0.68% 58.50 59.50 58.10 58.10 58.73 34.72 691,400
7/22/2021 +1.30 / +2.27% 57.00 58.70 56.90 58.50 58.10 34.96 772,400
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  267,800 5.60 -1.75%
AGG  477,300 25.55 -0.20%
API  146,300 8.10 1.25%
ASM  1,083,500 11.70 -0.43%
BCR  573,600 6.30 -3.08%
BII  0 0.90 0.00%
BVL  0 11.50 0.00%
C21  400 17.00 11.11%
CCI  9,200 22.95 -4.38%
Market Update
Last updated at 10:55:00 AM
VN-INDEX 1,279.16 -0.75/-0.06%
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.