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
2025-08-0435,099.9937,499.9935,049.9935,899.9927,872.668,442,171
2025-08-0136,449.9936,449.9935,249.9935,749.9927,756.2010,649,488
2025-07-3132,999.9934,949.9931,899.9934,949.9927,135.0815,792,998
2025-07-3032,399.9932,999.9931,599.9932,699.9925,388.1911,402,621
2025-07-2934,899.9934,899.9932,349.9932,349.9925,116.4521,578,194
2025-07-2833,499.9934,999.9933,099.9934,749.9926,979.808,414,116
2025-07-2533,349.9933,449.9932,399.9932,999.9925,621.1110,165,768
2025-07-2432,499.9933,399.9931,999.9932,949.9925,582.299,635,358
2025-07-2331,249.9932,199.9930,599.9932,199.9924,999.9914,700,993
2025-07-2230,099.9931,799.9930,099.9930,899.9923,990.679,858,366
2025-07-2130,099.9931,649.9929,599.9930,249.9923,486.0211,763,292
2025-07-1830,699.9931,199.9929,749.9929,999.9923,291.9210,149,037
2025-07-1729,899.9931,499.9929,699.9930,399.9923,602.4811,946,485
2025-07-1629,949.9930,249.9929,549.9929,749.9923,097.829,597,171
2025-07-1528,449.9929,649.9928,149.9929,649.9923,020.1822,827,967
2025-07-1425,949.9927,749.9925,349.9927,749.9921,545.0214,687,005
2025-07-1126,399.9926,449.9925,849.9925,949.9920,147.519,292,578
2025-07-1026,499.9926,999.9926,349.9926,399.9920,496.895,910,239
2025-07-0926,699.9926,899.9926,199.9926,399.9920,496.8910,602,694
2025-07-0826,549.9926,699.9926,199.9926,449.9920,535.717,479,018
2025-07-0726,049.9926,449.9925,699.9926,349.9920,458.0711,822,636
2025-07-0425,649.9926,399.9925,599.9925,749.9919,992.2310,849,307
2025-07-0325,899.9925,899.9925,049.9925,449.9919,759.318,194,862
2025-07-0225,349.9925,449.9925,049.9925,449.9919,759.313,188,216
2025-07-0125,899.9925,899.9925,149.9925,299.9919,642.855,088,389
2025-06-3025,099.9926,199.9924,949.9925,749.9919,992.239,377,022
2025-06-2725,049.9925,549.9924,849.9924,899.9919,332.294,335,815
2025-06-2625,099.9925,199.9924,799.9924,899.9919,332.293,093,196
2025-06-2525,299.9925,699.9925,099.9925,099.9919,487.573,978,974
2025-06-2425,399.9925,599.9925,249.9925,299.9919,642.855,250,126
2025-06-2324,949.9925,199.9924,649.9924,999.9919,409.933,041,966
2025-06-2025,299.9925,699.9925,099.9925,199.9919,565.213,764,183
2025-06-1925,149.9925,399.9924,799.9925,249.9919,604.033,699,390
2025-06-1825,349.9925,649.9924,999.9925,149.9919,526.393,780,647
2025-06-1724,899.9925,549.9924,799.9925,349.9919,681.676,281,894
2025-06-1624,499.9924,949.9924,349.9924,899.9919,332.292,606,619
2025-06-1324,749.9924,999.9923,999.9924,499.9919,021.7310,894,056
2025-06-1225,199.9925,649.9925,049.9925,299.9919,642.853,360,923
2025-06-1125,099.9925,499.9924,699.9925,149.9919,526.393,870,614
2025-06-1025,299.9925,499.9924,949.9924,949.9919,371.113,247,443
2025-06-0925,149.9925,949.9925,149.9925,299.9919,642.856,219,668
2025-06-0625,699.9925,749.9925,099.9925,149.9919,526.395,466,458
2025-06-0525,999.9926,099.9925,599.9925,699.9919,953.415,101,935
2025-06-0425,599.9926,249.9925,399.9925,999.9920,186.3312,068,150
2025-06-0325,999.9925,999.9925,299.9925,499.9919,798.136,333,784
2025-06-0225,349.9926,949.9925,349.9925,799.9920,031.057,270,330
2025-05-3025,599.9925,799.9924,949.9925,349.9919,681.676,597,839
2025-05-2924,049.9925,649.9923,899.9925,599.9919,875.7711,025,106
2025-05-2824,699.9924,749.9923,849.9923,999.9918,633.535,616,254
2025-05-2723,499.9924,649.9923,449.9924,299.9918,866.4510,351,598
2025-05-2622,999.9923,399.9921,949.9923,299.9918,090.064,232,120
2025-05-2323,099.9923,299.9922,699.9922,799.9917,701.863,366,626
2025-05-2223,199.9923,699.9922,899.9923,099.9917,934.784,437,410
2025-05-2123,199.9923,349.9922,749.9923,199.9918,012.425,228,516
2025-05-2023,399.9923,399.9923,049.9923,149.9917,973.602,869,954
2025-05-1923,149.9923,599.9923,049.9923,199.9918,012.423,070,987
2025-05-1623,799.9923,849.9923,299.9923,349.9918,128.884,363,182
2025-05-1523,549.9923,949.9923,499.9923,799.9918,478.256,568,116
2025-05-1423,199.9923,499.9923,049.9923,399.9918,167.694,415,982
2025-05-1323,549.9923,549.9923,099.9923,249.9918,051.243,458,715
← NewerPage 6 of 21 · 1,246 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.