Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← HDC.VN stock page

Ba Ria Vung Tau House Development JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-2322,999.9922,999.9921,799.9921,799.9918,956.526,686,746
2026-01-2221,599.9922,799.9921,299.9922,799.9919,826.086,190,671
2026-01-2121,249.9921,799.9921,050.0021,349.9918,565.215,225,287
2026-01-2021,599.9921,649.9921,150.0021,150.0018,391.303,504,766
2026-01-1921,349.9921,699.9921,199.9921,349.9918,565.212,665,360
2026-01-1621,899.9921,899.9921,199.9921,299.9918,521.733,971,955
2026-01-1521,100.0021,899.9921,100.0021,549.9918,739.134,481,703
2026-01-1421,599.9922,049.9921,050.0021,100.0018,347.827,230,325
2026-01-1322,149.9922,299.9921,799.9921,899.9919,043.474,854,912
2026-01-1220,650.0021,999.9920,100.0021,699.9918,869.565,772,005
2026-01-0921,799.9921,799.9920,500.0020,650.0017,956.527,759,750
2026-01-0822,099.9922,599.9921,699.9921,799.9918,956.523,455,944
2026-01-0721,999.9922,199.9921,599.9921,999.9919,130.432,790,955
2026-01-0622,249.9922,449.9921,499.9921,749.9918,913.044,006,704
2026-01-0522,849.9923,049.9921,899.9922,249.9919,347.823,269,285
2025-12-3122,849.9923,099.9922,699.9922,699.9919,739.132,636,699
2025-12-3023,149.9923,299.9922,699.9922,699.9919,739.132,167,991
2025-12-2922,799.9923,349.9922,799.9923,099.9920,086.952,228,807
2025-12-2623,299.9923,649.9922,399.9922,799.9919,826.084,796,522
2025-12-2524,349.9924,399.9923,499.9923,499.9920,434.784,076,542
2025-12-2424,199.9924,599.9924,049.9924,299.9921,130.433,568,543
2025-12-2324,799.9924,849.9924,099.9924,249.9921,086.952,888,218
2025-12-2224,349.9924,749.9924,149.9924,599.9921,391.304,893,383
2025-12-1923,849.9924,299.9923,699.9924,099.9920,956.522,741,704
2025-12-1824,049.9924,149.9923,599.9923,799.9920,695.651,855,888
2025-12-1724,799.9924,799.9923,999.9923,999.9920,869.561,261,034
2025-12-1623,999.9925,249.9923,199.9924,499.9921,304.344,193,770
2025-12-1523,749.9924,349.9923,599.9923,849.9920,739.132,498,098
2025-12-1224,999.9925,399.9923,699.9923,999.9920,869.564,148,835
2025-12-1125,799.9925,799.9924,999.9924,999.9921,739.131,244,834
2025-12-1025,299.9925,749.9924,999.9924,999.9921,739.131,840,432
2025-12-0926,099.9926,199.9925,049.9925,299.9921,999.993,690,955
2025-12-0826,799.9926,849.9925,999.9926,099.9922,695.653,314,671
2025-12-0527,449.9927,499.9926,849.9926,849.9923,347.821,504,206
2025-12-0427,199.9927,699.9927,149.9927,449.9923,869.561,824,242
2025-12-0326,849.9927,249.9926,799.9927,099.9923,565.212,114,014
2025-12-0226,549.9926,799.9925,999.9926,799.9923,304.342,518,090
2025-12-0127,549.9927,549.9926,699.9926,699.9923,217.392,269,903
2025-11-2827,299.9927,799.9926,999.9927,249.9923,695.651,256,654
2025-11-2727,749.9927,899.9927,299.9927,349.9923,782.601,320,450
2025-11-2627,099.9927,949.9926,749.9927,649.9924,043.472,235,389
2025-11-2527,949.9928,099.9926,749.9926,749.9923,260.862,430,130
2025-11-2427,949.9928,149.9927,849.9927,899.9924,260.861,198,921
2025-11-2127,799.9927,999.9927,399.9927,899.9924,260.861,585,841
2025-11-2027,999.9928,199.9927,549.9927,899.9924,260.861,634,899
2025-11-1928,349.9928,899.9927,949.9927,999.9924,347.822,762,967
2025-11-1828,849.9928,949.9928,249.9928,449.9924,739.122,945,107
2025-11-1728,249.9929,249.9928,249.9928,849.9925,086.953,117,794
2025-11-1427,649.9928,349.9927,449.9927,999.9924,347.823,320,995
2025-11-1327,899.9928,199.9927,449.9927,499.9923,913.042,618,301
2025-11-1226,999.9928,149.9926,999.9927,749.9924,130.433,325,591
2025-11-1127,949.9928,149.9926,299.9926,899.9923,391.307,636,610
2025-11-1031,799.9932,149.9930,999.9931,649.9924,572.976,203,231
2025-11-0732,899.9933,199.9931,999.9931,999.9924,844.713,424,449
2025-11-0632,499.9933,549.9931,899.9932,999.9925,621.114,871,348
2025-11-0533,299.9933,349.9932,349.9932,649.9925,349.372,213,966
2025-11-0430,649.9933,449.9929,999.9933,449.9925,970.498,509,962
2025-11-0333,699.9933,999.9931,299.9931,299.9924,301.237,815,861
2025-10-3134,199.9934,699.9933,599.9933,649.9926,125.772,961,387
2025-10-3034,199.9935,199.9934,049.9934,299.9926,630.425,196,113
← NewerPage 4 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.