Thursday, January 16, 2025 3:42:45 AM - Markets closed
VN-INDEX 1,236.18 +7.11/+0.58%
HNX-INDEX 219.55 +1.28/+0.59%
UPCOM-INDEX 92.27 +0.15/+0.17%
Ba Ria – Vung Tau House Development Joint Stock Company (HDC : HOSE)
Financials : Real Estate Holding & Development
23.80 +0.45/+1.93%
3:05:00 PM
Closing price on 12/4/2020
28.45 +0.80/+2.89%
Open 27.90
High 28.60
Low 27.65
Volume 1,332,280
Split-adjusted Price 11.83

Create Alert at: 22 24 25 ...
HDC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/4/2020 +0.80 / +2.89% 27.90 28.60 27.65 28.45 28.08 11.83 1,332,280
12/3/2020 +0.50 / +1.84% 27.20 27.70 27.15 27.65 27.51 11.50 885,380
12/2/2020 +0.95 / +3.63% 26.30 27.55 26.00 27.15 26.65 11.29 1,492,360
12/1/2020 +0.20 / +0.77% 25.45 26.45 25.45 26.20 25.95 10.89 675,840
11/30/2020 0.00 / 0.00% 26.20 26.50 26.00 26.00 26.26 10.81 640,420
11/27/2020 +0.50 / +1.96% 25.55 26.00 25.55 26.00 25.84 10.81 741,770
11/26/2020 -0.55 / -2.11% 26.00 26.10 25.40 25.50 25.68 10.60 1,268,800
11/25/2020 -0.50 / -1.88% 26.60 26.70 26.00 26.05 26.29 10.83 683,950
11/24/2020 +0.05 / +0.19% 26.30 26.75 26.10 26.55 26.36 11.04 840,610
11/23/2020 +0.50 / +1.92% 26.30 26.90 26.00 26.50 26.51 11.02 702,830
11/20/2020 +0.25 / +0.97% 25.75 26.00 25.55 26.00 25.82 10.81 636,900
11/19/2020 -0.10 / -0.39% 25.85 25.85 25.60 25.75 25.74 10.71 417,720
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
HDC News
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
25/12 HDC: Approving loan at BIDV
Related Companies
Volume Price Change
AAV  408,600 7.20 1.41%
AGG  134,300 15.20 0.66%
API  207,700 7.30 0.00%
ASM  484,100 7.98 1.14%
BCR  744,500 4.20 2.44%
BII  0 0.70 0.00%
BVL  1,300 9.00 -2.17%
C21  0 17.10 0.00%
CCI  0 22.00 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,236.18 +7.11/+0.58%
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.