Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HOSE USD

Ba Ria - Vung Tau House Development Joint Stock Company (HDC.VN)

21,650.00
0.00
(0.00%)
At close: April 29 at 2:45:02 PM GMT+7
Currency in
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202521,850.0021,950.0021,300.0021,650.0021,650.002,191,900
Apr 28, 202521,700.0021,850.0021,450.0021,650.0021,650.001,960,100
Apr 25, 202522,200.0022,250.0021,450.0021,550.0021,550.002,324,900
Apr 24, 202521,650.0022,250.0021,600.0021,900.0021,900.004,390,000
Apr 23, 202521,600.0021,950.0020,700.0021,700.0021,700.003,744,100
Apr 22, 202522,250.0022,350.0020,900.0021,000.0021,000.008,569,700
Apr 21, 202522,350.0023,000.0022,200.0022,450.0022,450.004,005,800
Apr 18, 202522,900.0023,300.0022,100.0022,350.0022,350.004,757,800
Apr 17, 202522,100.0022,850.0022,050.0022,700.0022,700.001,889,100
Apr 16, 202522,050.0022,700.0021,900.0022,400.0022,400.003,610,900
Apr 15, 202522,900.0023,500.0021,900.0022,000.0022,000.005,729,300
Apr 14, 202523,500.0024,200.0022,900.0023,450.0023,450.003,559,200
Apr 11, 202521,200.0023,400.0020,850.0023,000.0023,000.0014,134,200
Apr 10, 202522,400.0022,400.0022,400.0022,400.0022,400.00939,700
Apr 9, 202520,950.0021,300.0020,950.0020,950.0020,950.004,028,700
Apr 8, 202522,500.0023,850.0022,500.0022,500.0022,500.002,050,700
Apr 4, 202524,150.0024,950.0024,150.0024,150.0024,150.009,894,000
Apr 3, 202526,800.0027,000.0025,950.0025,950.0025,950.009,506,000
Apr 2, 202527,900.0028,300.0027,500.0027,900.0027,900.005,774,700
Apr 1, 202527,900.0027,900.0027,150.0027,700.0027,700.002,615,300
Mar 31, 202526,800.0028,600.0026,500.0027,600.0027,600.0017,840,700
Mar 28, 202527,000.0027,000.0026,550.0026,750.0026,750.002,632,000
Mar 27, 202526,450.0027,500.0026,300.0026,700.0026,700.007,801,500
Mar 26, 202526,700.0026,950.0026,150.0026,350.0026,350.003,101,500
Mar 25, 202526,550.0027,200.0026,200.0026,800.0026,800.004,767,000
Mar 24, 202526,600.0026,900.0025,800.0026,400.0026,400.005,062,500
Mar 21, 202526,750.0027,400.0026,450.0026,700.0026,700.004,767,000
Mar 20, 202527,400.0027,400.0026,300.0026,700.0026,700.003,898,400
Mar 19, 202526,500.0027,450.0026,250.0027,150.0027,150.006,080,400
Mar 18, 202527,500.0027,600.0026,800.0026,900.0026,900.006,756,600
Mar 17, 202525,650.0026,850.0025,500.0026,850.0026,850.007,689,900
Mar 14, 202524,600.0025,650.0024,600.0025,100.0025,100.003,258,500
Mar 13, 202525,700.0025,850.0024,800.0024,800.0024,800.002,980,900
Mar 12, 202526,200.0026,200.0025,550.0025,600.0025,600.002,569,300
Mar 11, 202525,500.0026,100.0025,500.0026,100.0026,100.002,138,300
Mar 10, 202525,300.0026,150.0025,150.0026,000.0026,000.006,356,400
Mar 7, 202525,600.0025,950.0025,300.0025,300.0025,300.004,647,200
Mar 6, 202524,900.0025,550.0024,750.0025,550.0025,550.002,229,700
Mar 5, 202525,500.0025,500.0024,800.0024,800.0024,800.001,609,700
Mar 4, 202524,850.0025,850.0024,800.0025,450.0025,450.005,433,000
Mar 3, 202524,950.0025,200.0024,750.0024,850.0024,850.002,124,500
Feb 28, 202525,000.0025,200.0024,700.0024,700.0024,700.002,282,000
Feb 27, 202524,300.0024,950.0024,300.0024,950.0024,950.002,526,700
Feb 26, 202524,600.0024,600.0024,300.0024,300.0024,300.00824,800
Feb 25, 202524,450.0024,750.0024,300.0024,550.0024,550.002,128,300
Feb 24, 202524,250.0024,400.0024,150.0024,300.0024,300.001,382,800
Feb 21, 202524,350.0024,450.0024,200.0024,300.0024,300.001,113,300
Feb 20, 202524,850.0024,900.0024,300.0024,300.0024,300.001,703,800
Feb 19, 202524,300.0024,850.0024,300.0024,650.0024,650.001,477,200
Feb 18, 202524,150.0024,750.0024,150.0024,300.0024,300.001,616,800
Feb 17, 202524,200.0024,450.0024,100.0024,150.0024,150.00996,200
Feb 14, 202524,200.0024,450.0024,050.0024,100.0024,100.001,214,800
Feb 13, 202524,050.0024,150.0024,000.0024,050.0024,050.00722,300
Feb 12, 202524,200.0024,400.0024,050.0024,050.0024,050.001,055,900
Feb 11, 202524,050.0024,150.0023,950.0024,050.0024,050.001,261,700
Feb 10, 202524,350.0024,350.0024,000.0024,050.0024,050.003,144,600
Feb 7, 202524,350.0024,550.0024,300.0024,300.0024,300.001,127,700
Feb 6, 202524,600.0024,700.0024,300.0024,400.0024,400.00752,500
Feb 5, 202524,550.0025,250.0024,500.0024,600.0024,600.002,068,700
Feb 4, 202524,150.0024,700.0024,100.0024,450.0024,450.001,199,800
Feb 3, 202524,000.0024,150.0023,900.0024,100.0024,100.001,433,000
Jan 24, 202524,200.0024,500.0024,150.0024,150.0024,150.001,013,200
Jan 23, 202524,200.0024,400.0024,100.0024,200.0024,200.00738,300
Jan 22, 202524,150.0024,250.0024,050.0024,050.0024,050.001,505,700
Jan 21, 202524,300.0024,300.0024,050.0024,200.0024,200.00956,800
Jan 20, 202524,400.0024,400.0024,050.0024,200.0024,200.001,062,600
Jan 17, 202524,100.0024,450.0023,850.0024,300.0024,300.001,762,700
Jan 16, 202523,900.0024,050.0023,800.0023,800.0023,800.001,062,900
Jan 15, 202523,500.0023,800.0023,350.0023,800.0023,800.001,139,500
Jan 14, 202523,800.0023,800.0023,200.0023,350.0023,350.00914,400
Jan 13, 202523,500.0023,850.0023,300.0023,650.0023,650.001,770,200
Jan 10, 202524,450.0024,550.0023,500.0023,500.0023,500.001,745,400
Jan 9, 202524,650.0024,750.0024,450.0024,450.0024,450.00670,200
Jan 8, 202524,200.0024,750.0024,200.0024,650.0024,650.001,361,700
Jan 7, 202524,700.0024,900.0024,350.0024,350.0024,350.002,387,700
Jan 6, 202525,150.0025,250.0024,250.0024,700.0024,700.001,919,100
Jan 3, 202525,150.0025,600.0025,000.0025,150.0025,150.002,327,800
Jan 2, 202525,100.0025,300.0025,000.0025,100.0025,100.001,796,700
Dec 31, 202425,550.0025,550.0025,050.0025,050.0025,050.001,065,600
Dec 30, 202425,000.0025,400.0025,000.0025,350.0025,350.001,090,000
Dec 27, 202425,350.0025,400.0025,000.0025,150.0025,150.002,704,900
Dec 26, 202425,350.0025,550.0025,250.0025,350.0025,350.001,463,700
Dec 25, 202425,500.0025,700.0025,250.0025,350.0025,350.001,994,200
Dec 24, 202426,150.0026,200.0025,100.0025,300.0025,300.005,977,000
Dec 23, 202426,200.0026,500.0026,100.0026,100.0026,100.001,249,400
Dec 20, 202426,050.0026,350.0026,000.0026,150.0026,150.001,161,800
Dec 19, 202426,050.0027,000.0025,700.0026,050.0026,050.004,862,900
Dec 18, 202426,250.0026,450.0026,250.0026,450.0026,450.001,206,000
Dec 17, 202426,400.0026,750.0026,250.0026,300.0026,300.002,042,600
Dec 16, 202426,300.0026,400.0026,150.0026,300.0026,300.001,220,100
Dec 13, 202426,100.0026,500.0026,000.0026,150.0026,150.001,825,800
Dec 12, 202426,450.0026,700.0026,000.0026,100.0026,100.003,013,900
Dec 11, 202426,700.0026,850.0026,200.0026,350.0026,350.002,834,800
Dec 10, 202426,750.0027,350.0026,600.0026,700.0026,700.009,565,200
Dec 9, 202426,550.0027,000.0026,550.0026,650.0026,650.003,709,700
Dec 6, 202427,000.0027,000.0026,550.0026,550.0026,550.003,018,700
Dec 5, 202425,700.0027,150.0025,500.0027,000.0027,000.008,464,500
Dec 4, 202425,600.0026,100.0025,250.0025,700.0025,700.003,870,000
Dec 3, 202425,300.0025,800.0025,250.0025,300.0025,300.001,610,700
Dec 2, 202425,600.0025,750.0025,300.0025,300.0025,300.00996,900
Nov 29, 202425,300.0025,800.0025,300.0025,500.0025,500.001,765,979
Nov 28, 202426,000.0026,000.0025,250.0025,400.0025,400.001,352,200
Nov 27, 202425,700.0025,800.0025,150.0025,600.0025,600.001,077,600
Nov 26, 202425,000.0026,500.0025,000.0025,600.0025,600.003,847,400
Nov 25, 202424,650.0025,300.0024,600.0025,000.0025,000.001,897,100
Nov 22, 202424,850.0025,050.0024,600.0024,650.0024,650.001,122,300
Nov 21, 202424,700.0025,000.0024,500.0024,850.0024,850.00694,100
Nov 20, 202424,150.0025,600.0024,050.0024,700.0024,700.003,681,527
Nov 19, 202424,500.0025,000.0024,100.0024,100.0024,100.003,109,079
Nov 18, 202424,550.0025,050.0024,000.0024,600.0024,600.001,774,136
Nov 15, 202425,300.0025,500.0024,500.0024,500.0024,500.003,900,643
Nov 14, 202426,100.0026,150.0025,350.0025,350.0025,350.001,800,200
Nov 13, 202425,400.0026,150.0025,100.0026,100.0026,100.003,485,736
Nov 12, 202425,400.0025,800.0025,300.0025,400.0025,400.001,447,300
Nov 11, 202425,600.0025,600.0025,100.0025,350.0025,350.002,665,300
Nov 8, 202426,000.0026,100.0025,600.0025,600.0025,600.001,574,100
Nov 7, 202426,000.0026,400.0025,750.0026,000.0026,000.002,720,800
Nov 6, 202425,500.0025,850.0025,350.0025,800.0025,800.001,904,300
Nov 4, 202425,900.0025,950.0025,200.0025,200.0025,200.003,129,900
Nov 1, 202425,800.0026,400.0025,700.0025,850.0025,850.002,738,900
Oct 31, 202426,450.0026,450.0026,050.0026,050.0026,050.001,730,500
Oct 29, 202427,450.0027,650.0026,000.0026,300.0026,300.006,958,800
Oct 28, 202427,450.0027,600.0027,100.0027,250.0027,250.002,423,200
Oct 25, 202427,050.0027,700.0027,000.0027,200.0027,200.005,115,300
Oct 24, 202427,600.0027,600.0027,050.0027,050.0027,050.003,420,900
Oct 23, 202427,350.0027,900.0026,850.0027,450.0027,450.004,701,500
Oct 22, 202426,150.0027,700.0025,950.0027,200.0027,200.008,945,500
Oct 21, 202425,900.0026,650.0025,800.0026,200.0026,200.002,748,600
Oct 18, 202426,400.0026,400.0025,800.0025,800.0025,800.001,669,613
Oct 17, 202425,200.0026,800.0025,100.0026,400.0026,400.003,230,500
Oct 16, 202425,650.0025,650.0025,100.0025,300.0025,300.001,225,500
Oct 15, 202426,000.0026,450.0025,300.0025,550.0025,550.002,442,400
Oct 14, 202426,250.0026,250.0025,850.0025,950.0025,950.001,218,500
Oct 11, 202425,200.0026,200.0025,150.0026,050.0026,050.003,088,100
Oct 10, 202425,600.0025,650.0025,200.0025,200.0025,200.001,046,300
Oct 9, 202425,200.0025,450.0025,000.0025,400.0025,400.001,498,700
Oct 8, 202425,750.0025,850.0024,850.0024,950.0024,950.003,740,828
Oct 7, 202425,600.0025,800.0025,400.0025,800.0025,800.001,159,700
Oct 4, 202425,500.0025,850.0025,300.0025,400.0025,400.001,424,300
Oct 3, 202426,100.0026,250.0025,200.0025,450.0025,450.004,064,300
Oct 2, 202426,400.0026,650.0026,050.0026,050.0026,050.002,610,600
Oct 1, 202427,000.0027,300.0026,400.0026,450.0026,450.003,571,700
Sep 30, 202426,700.0027,050.0026,400.0026,950.0026,950.003,020,800
Sep 27, 202426,700.0027,350.0026,300.0026,700.0026,700.004,645,200
Sep 26, 202426,700.0026,850.0026,300.0026,300.0026,300.002,007,000
Sep 25, 202425,000.0026,550.0024,900.0026,550.0026,550.005,590,700
Sep 24, 202424,500.0025,050.0024,500.0024,850.0024,850.00883,700
Sep 23, 202424,750.0024,950.0024,700.0024,700.0024,700.00443,300
Sep 20, 202425,200.0025,450.0024,850.0024,850.0024,850.001,399,600
Sep 19, 202424,700.0024,750.0024,450.0024,600.0024,600.00702,900
Sep 18, 202424,650.0024,650.0024,350.0024,350.0024,350.00622,500
Sep 17, 202424,000.0024,500.0023,800.0024,500.0024,500.00697,400
Sep 16, 2024 1.15:1 Stock Splits
Sep 16, 202424,350.0024,700.0024,000.0024,050.0024,050.00738,300
Sep 13, 202424,260.8724,478.2624,043.4824,304.3524,304.351,179,440
Sep 12, 202424,391.3024,391.3024,043.4824,043.4824,043.48459,655
Sep 11, 202424,304.3524,347.8323,608.7024,130.4424,130.441,048,685
Sep 10, 202424,521.7424,608.7024,173.9124,304.3524,304.35937,480
Sep 9, 202424,478.2624,869.5624,304.3524,434.7824,434.78615,825
Sep 6, 202424,478.2624,608.7024,304.3524,478.2624,478.26853,530
Sep 5, 202424,826.0925,000.0024,478.2624,565.2224,565.221,014,990
Sep 4, 202424,347.8324,826.0924,347.8324,782.6124,782.61895,505
Aug 30, 202424,956.5224,956.5224,608.7024,739.1324,739.131,028,790
Aug 29, 202425,217.3925,217.3924,782.6124,869.5624,869.56670,680
Aug 28, 202425,521.7425,565.2224,826.0925,130.4425,130.441,948,675
Aug 27, 202424,695.6525,521.7424,608.7025,521.7425,521.742,666,390
Aug 26, 202425,173.9125,391.3024,608.7024,652.1724,652.171,503,395
Aug 23, 202424,869.5625,304.3524,826.0925,130.4425,130.441,024,305
Aug 22, 202425,086.9625,391.3024,913.0425,130.4425,130.441,195,425
Aug 21, 202425,565.2225,565.2224,956.5225,086.9625,086.961,131,140
Aug 20, 202424,826.0925,782.6124,782.6125,347.8325,347.832,585,775
Aug 19, 202425,217.3925,217.3924,826.0924,869.5624,869.56940,125
Aug 16, 202423,304.3524,869.5623,304.3524,869.5624,869.563,726,575
Aug 15, 202423,434.7823,478.2623,086.9623,260.8723,260.87462,415
Aug 14, 202423,826.0923,826.0923,434.7823,565.2223,565.22607,660
Aug 13, 202423,478.2623,869.5623,260.8723,652.1723,652.17914,710
Aug 12, 202423,608.7023,608.7023,304.3523,391.3023,391.30477,135
Aug 9, 202423,347.8323,739.1323,130.4423,608.7023,608.701,054,550
Aug 8, 202423,217.3923,739.1322,913.0423,217.3923,217.391,415,535
Aug 7, 202423,043.4823,434.7822,695.6523,304.3523,304.35750,030
Aug 6, 202422,608.7023,043.4821,782.6123,043.4823,043.481,520,990
Aug 5, 202422,608.7023,913.0422,478.2622,521.7422,521.742,746,315
Aug 2, 202423,478.2624,130.4423,391.3024,086.9624,086.961,578,145
Aug 1, 202424,739.1324,782.6123,304.3523,739.1323,739.132,127,615
Jul 31, 202424,826.0925,043.4824,434.7824,695.6524,695.651,058,230
Jul 30, 202424,565.2224,782.6124,391.3024,739.1324,739.131,081,460
Jul 29, 202424,782.6125,043.4824,565.2224,565.2224,565.22737,610
Jul 26, 202424,391.3024,826.0924,391.3024,608.7024,608.70842,835
Jul 25, 202424,434.7824,782.6124,304.3524,652.1724,652.17886,995
Jul 24, 202424,086.9624,913.0423,565.2224,608.7024,608.701,501,325
Jul 23, 202423,956.5224,521.7423,739.1323,913.0423,913.041,235,560
Jul 22, 202424,347.8324,695.6523,521.7424,086.9624,086.962,234,910
Jul 19, 202425,130.4425,130.4424,565.2224,608.7024,608.701,520,760
Jul 18, 202424,521.7425,173.9124,434.7825,130.4425,130.441,455,555
Jul 17, 202426,043.4826,043.4824,260.8724,521.7424,521.743,661,485
Jul 16, 202425,826.0926,304.3525,782.6125,782.6125,782.611,758,120
Jul 15, 202426,217.3926,304.3525,782.6125,826.0925,826.091,689,695
Jul 12, 202426,608.7026,739.1326,043.4826,217.3926,217.391,336,645
Jul 11, 202425,913.0426,913.0425,913.0426,434.7826,434.784,160,240
Jul 10, 202425,391.3026,000.0025,391.3025,739.1325,739.132,312,880
Jul 9, 202425,217.3925,478.2625,217.3925,391.3025,391.301,464,755
Jul 8, 202425,739.1325,739.1325,217.3925,217.3925,217.391,515,930
Jul 5, 202425,739.1325,869.5625,478.2625,478.2625,478.261,665,085
Jul 4, 202425,739.1325,913.0425,652.1725,739.1325,739.131,742,940
Jul 3, 202425,695.6526,086.9625,652.1725,739.1325,739.131,160,465
Jul 2, 202426,000.0026,000.0025,521.7425,782.6125,782.61918,275
Jul 1, 202425,130.4425,826.0925,086.9625,608.7025,608.701,382,875
Jun 28, 202425,478.2625,565.2224,434.7825,086.9625,086.961,414,270
Jun 27, 202425,217.3925,913.0425,217.3925,565.2225,565.221,341,475
Jun 26, 202425,695.6525,695.6525,043.4825,565.2225,565.221,169,665
Jun 25, 202424,521.7425,652.1724,478.2625,521.7425,521.742,814,740
Jun 24, 202425,217.3925,695.6524,260.8724,347.8324,347.833,754,175
Jun 21, 202425,478.2625,695.6525,260.8725,260.8725,260.871,977,540
Jun 20, 202426,173.9126,173.9125,260.8725,478.2625,478.261,922,340
Jun 19, 202426,173.9126,347.8325,782.6125,913.0425,913.042,344,505
Jun 18, 202426,217.3926,782.6126,086.9626,173.9126,173.911,815,505
Jun 17, 202426,521.7426,782.6126,130.4426,173.9126,173.912,774,835
Jun 14, 202427,739.1327,782.6126,521.7426,521.7426,521.743,721,515
Jun 13, 202427,608.7028,000.0027,434.7827,695.6527,695.653,886,425
Jun 12, 202426,956.5227,391.3026,739.1327,391.3027,391.302,714,805
Jun 11, 202427,478.2627,478.2626,739.1326,956.5226,956.521,855,295
Jun 10, 202427,086.9627,434.7826,608.7027,217.3927,217.394,105,385
Jun 7, 202427,130.4427,304.3526,826.0926,956.5226,956.522,584,050
Jun 6, 202427,652.1727,652.1726,913.0426,956.5226,956.523,571,210
Jun 5, 202427,695.6528,173.9127,391.3027,391.3027,391.305,152,345
Jun 4, 202428,173.9128,173.9127,565.2227,608.7027,608.703,442,180
Jun 3, 202428,173.9129,086.9627,826.0928,000.0028,000.009,370,545
May 31, 202428,260.8728,260.8727,565.2227,565.2227,565.223,202,060
May 30, 202426,956.5228,000.0026,739.1328,000.0028,000.004,804,470
May 29, 202428,260.8728,260.8727,086.9627,173.9127,173.913,558,905
May 28, 202426,956.5228,173.9126,782.6128,000.0028,000.004,681,650
May 27, 202426,826.0927,043.4826,521.7426,695.6526,695.653,303,375
May 24, 202428,521.7429,217.3926,565.2226,869.5626,869.567,944,200
May 23, 202428,782.6129,478.2628,217.3928,521.7428,521.746,557,300
May 22, 202426,956.5228,521.7426,956.5228,521.7428,521.748,763,575
May 21, 202426,826.0926,913.0426,260.8726,695.6526,695.652,796,110
May 20, 202426,956.5226,956.5226,434.7826,782.6126,782.612,096,726
May 17, 202425,478.2626,956.5225,478.2626,739.1326,739.133,837,320
May 16, 202425,739.1326,043.4825,478.2625,521.7425,521.741,762,605
May 15, 202425,217.3925,521.7425,173.9125,478.2625,478.261,035,000
May 14, 202425,260.8725,434.7825,173.9125,217.3925,217.39915,601
May 13, 202425,173.9125,434.7824,913.0425,173.9125,173.911,105,035
May 10, 202425,217.3925,478.2624,913.0425,130.4425,130.44900,335
May 9, 202425,739.1325,826.0925,173.9125,217.3925,217.39938,170
May 8, 202424,782.6125,826.0924,521.7425,521.7425,521.741,716,835
May 7, 202425,217.3925,347.8325,000.0025,043.4825,043.481,058,115
May 6, 202424,521.7425,086.9624,521.7425,086.9625,086.961,724,942
May 3, 202424,913.0424,913.0424,304.3524,434.7824,434.781,136,775
May 2, 202424,782.6125,043.4824,086.9624,521.7424,521.741,119,985