Saturday, January 25, 2025 12:50:04 PM - Markets open
VN-INDEX 1,265.05 +5.42/+0.43%
HNX-INDEX 223.01 +0.34/+0.15%
UPCOM-INDEX 94.30 +0.42/+0.45%
Ba Ria – Vung Tau House Development Joint Stock Company (HDC : HOSE)
Financials : Real Estate Holding & Development
24.15 -0.05/-0.21%
3:05:02 PM
Closing price on 11/18/2020
25.85 0.00/0.00%
Open 25.80
High 26.20
Low 25.50
Volume 547,090
Split-adjusted Price 10.75

Create Alert at: 23 25 26 ...
HDC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/18/2020 0.00 / 0.00% 25.80 26.20 25.50 25.85 25.84 10.75 547,090
11/17/2020 +0.85 / +3.40% 25.05 25.95 25.00 25.85 25.65 10.75 854,840
11/16/2020 -0.05 / -0.20% 24.95 25.45 24.75 25.00 25.08 10.39 881,970
11/13/2020 +0.05 / +0.20% 25.00 25.25 24.90 25.05 25.06 10.42 560,950
11/12/2020 +0.40 / +1.63% 24.85 25.15 24.50 25.00 24.84 10.39 1,039,360
11/11/2020 -0.15 / -0.61% 24.85 24.85 24.20 24.60 24.69 10.23 735,900
11/10/2020 -0.25 / -1.00% 25.50 25.50 24.70 24.75 25.04 10.29 970,500
11/9/2020 +1.15 / +4.82% 23.85 25.00 23.80 25.00 24.32 10.39 1,296,510
11/6/2020 +0.40 / +1.71% 23.50 24.25 23.45 23.85 23.83 9.92 1,280,140
11/5/2020 +0.15 / +0.64% 23.40 23.80 23.05 23.45 23.46 9.75 505,690
11/4/2020 -0.30 / -1.27% 23.65 23.65 21.95 23.30 23.29 9.69 755,370
11/3/2020 +0.90 / +3.96% 22.75 23.75 22.75 23.60 23.35 9.81 1,171,300
11/2/2020 +0.05 / +0.22% 22.90 23.00 22.65 22.70 22.79 9.44 378,390
10/30/2020 +1.15 / +5.35% 21.80 23.00 21.65 22.65 22.45 9.42 1,290,260
10/29/2020 0.00 / 0.00% 21.10 21.60 21.10 21.50 21.36 8.94 478,020
10/28/2020 -0.35 / -1.60% 21.85 22.00 21.40 21.50 21.69 8.94 818,280
10/27/2020 -0.15 / -0.68% 22.00 22.40 21.50 21.85 21.95 9.08 570,880
10/26/2020 -0.20 / -0.90% 22.50 22.65 22.00 22.00 22.40 9.15 670,410
10/23/2020 -0.20 / -0.89% 22.00 22.80 22.00 22.20 22.32 9.23 619,560
10/22/2020 +0.10 / +0.45% 22.40 22.65 22.10 22.40 22.41 9.31 377,590
10/21/2020 -0.60 / -2.62% 23.00 23.00 22.30 22.30 22.50 9.27 1,026,650
10/20/2020 +0.10 / +0.44% 22.80 23.40 22.75 22.90 22.97 9.52 500,990
10/19/2020 +0.80 / +3.64% 21.85 22.95 21.85 22.80 22.42 9.48 759,710
10/16/2020 -0.10 / -0.45% 22.45 22.45 21.60 22.00 22.01 9.15 1,144,260
10/15/2020 -1.25 / -5.35% 23.30 23.60 21.75 22.10 22.70 9.19 1,722,140
10/14/2020 -0.30 / -1.27% 23.65 23.75 23.25 23.35 23.44 9.71 1,085,190
10/13/2020 -0.35 / -1.46% 23.80 23.95 23.40 23.65 23.59 9.83 710,170
10/12/2020 0.00 / 0.00% 24.25 24.25 23.40 24.00 23.80 9.98 1,123,600
10/9/2020 +1.10 / +4.80% 23.20 24.30 23.05 24.00 23.71 9.98 1,719,110
10/8/2020 +0.10 / +0.44% 22.90 23.10 22.60 22.90 22.81 9.52 791,020
HDC News
17/01 HDC: BOD resolution dated January 15, 2025
15/01 HDC: Report on Corporate Governance 2024
08/01 HDC: Report Insider Transaction - Phan Thi Thanh Huyen
02/01 HDC: Transferring products at project
30/12 HDC: Approving the agreement signing with related party
Related Companies
Volume Price Change
AAV  370,600 6.80 -1.45%
AGG  169,100 15.30 0.66%
API  254,200 7.10 0.00%
ASM  498,900 7.88 -0.38%
BCR  628,000 4.30 2.38%
BII  58,800 0.70 16.67%
BVL  7,600 9.90 -1.00%
C21  0 17.20 0.00%
CCI  500 23.00 -2.13%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,265.05 +5.42/+0.43%
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.