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
2025-10-2934,449.9934,549.9933,949.9933,999.9926,397.514,787,799
2025-10-2832,899.9934,099.9932,899.9934,099.9926,475.156,159,314
2025-10-2735,299.9935,449.9933,049.9933,049.9925,659.938,378,274
2025-10-2435,599.9935,849.9934,649.9935,099.9927,251.546,264,067
2025-10-2337,199.9937,499.9935,599.9935,799.9927,795.027,801,612
2025-10-2236,499.9937,099.9934,899.9937,099.9928,804.348,601,039
2025-10-2137,199.9937,699.9935,599.9935,999.9927,950.3018,036,695
2025-10-2040,499.9841,899.9838,149.9938,149.9929,619.5514,741,217
2025-10-1741,999.9842,299.9840,999.9840,999.9831,832.297,361,247
2025-10-1641,899.9842,249.9841,099.9841,999.9832,608.686,011,225
2025-10-1539,999.9841,799.9839,649.9841,199.9831,987.577,674,590
2025-10-1440,299.9840,999.9839,699.9840,199.9831,211.178,343,555
2025-10-1336,299.9939,399.9936,099.9939,399.9930,590.0521,009,297
2025-10-1036,899.9937,499.9936,499.9936,849.9928,610.246,261,151
2025-10-0935,699.9936,499.9935,349.9936,499.9928,338.504,806,131
2025-10-0834,999.9935,499.9934,049.9935,499.9927,562.104,532,954
2025-10-0735,149.9935,149.9934,249.9934,699.9926,940.983,120,215
2025-10-0633,599.9935,199.9933,499.9934,999.9927,173.902,989,009
2025-10-0333,999.9934,399.9933,149.9933,149.9925,737.576,368,943
2025-10-0236,149.9936,299.9934,499.9934,499.9926,785.704,506,943
2025-10-0136,299.9936,349.9935,549.9935,999.9927,950.303,513,153
2025-09-3036,799.9936,799.9934,499.9936,349.9928,222.048,578,953
2025-09-2937,049.9937,499.9936,099.9936,799.9928,571.424,147,320
2025-09-2636,699.9938,249.9936,399.9937,049.9928,765.529,926,433
2025-09-2536,999.9937,399.9936,599.9936,699.9928,493.785,502,222
2025-09-2435,149.9936,849.9934,799.9936,849.9928,610.247,521,471
2025-09-2335,999.9935,999.9935,049.9935,149.9927,290.363,077,422
2025-09-2235,499.9936,399.9935,149.9935,799.9927,795.029,000,001
2025-09-1935,149.9935,699.9934,899.9935,249.9927,368.004,355,733
2025-09-1834,349.9934,899.9933,849.9934,849.9927,057.444,514,292
2025-09-1734,699.9934,999.9934,299.9934,349.9926,669.242,812,394
2025-09-1635,799.9935,899.9934,799.9934,999.9927,173.904,998,237
2025-09-1535,399.9935,649.9934,899.9935,499.9927,562.103,071,079
2025-09-1235,199.9935,799.9934,799.9935,099.9927,251.543,642,809
2025-09-1134,049.9935,099.9932,999.9935,099.9927,251.547,599,365
2025-09-1034,799.9934,799.9933,899.9934,199.9926,552.782,804,589
2025-09-0933,699.9934,699.9933,299.9934,549.9926,824.525,050,802
2025-09-0835,199.9935,749.9933,499.9933,599.9926,086.9513,371,377
2025-09-0537,849.9938,199.9935,949.9935,949.9927,911.488,109,066
2025-09-0437,499.9939,149.9937,199.9937,399.9929,037.267,720,186
2025-09-0335,499.9937,449.9935,499.9936,999.9928,726.706,974,888
2025-08-2935,849.9936,599.9935,549.9935,599.9927,639.745,408,160
2025-08-2835,699.9935,749.9934,799.9935,499.9927,562.103,389,733
2025-08-2735,349.9936,999.9934,649.9935,499.9927,562.1010,193,018
2025-08-2633,249.9934,999.9933,249.9934,999.9927,173.904,881,398
2025-08-2533,999.9934,199.9933,149.9933,349.9925,892.855,357,464
2025-08-2234,299.9934,799.9932,799.9933,349.9925,892.8514,800,813
2025-08-2136,699.9936,849.9935,199.9935,199.9927,329.1813,733,795
2025-08-2037,999.9938,499.9936,099.9936,649.9928,454.9611,358,002
2025-08-1937,199.9939,349.9836,749.9938,799.9930,124.2118,403,247
2025-08-1836,199.9936,999.9935,199.9936,799.9928,571.429,044,910
2025-08-1537,549.9937,549.9935,999.9936,299.9928,183.229,382,069
2025-08-1437,449.9937,999.9936,499.9937,099.9928,804.349,266,843
2025-08-1337,199.9938,299.9936,499.9937,049.9928,765.527,419,956
2025-08-1236,199.9937,599.9935,149.9937,249.9928,920.8013,149,725
2025-08-1136,099.9937,299.9935,599.9936,149.9928,066.769,595,658
2025-08-0835,849.9936,999.9934,799.9936,099.9928,027.9413,506,282
2025-08-0735,599.9936,499.9935,549.9935,849.9927,833.844,754,904
2025-08-0635,399.9935,499.9934,849.9935,499.9927,562.106,529,597
2025-08-0535,999.9937,499.9933,399.9934,999.9927,173.9016,746,724
← NewerPage 5 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.