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
2025-05-1222,999.9923,199.9922,649.9923,199.9918,012.423,467,715
2025-05-0923,199.9923,199.9922,749.9922,849.9917,740.683,434,484
2025-05-0823,499.9923,499.9922,999.9923,099.9917,934.782,770,713
2025-05-0722,099.9923,499.9922,099.9923,399.9918,167.698,401,840
2025-05-0622,299.9922,849.9922,099.9922,149.9917,197.204,062,781
2025-05-0521,949.9922,499.9921,649.9922,299.9917,313.664,426,631
2025-04-2921,849.9921,949.9921,299.9921,649.9916,809.002,823,168
2025-04-2821,699.9921,849.9921,449.9921,649.9916,809.002,524,610
2025-04-2522,199.9922,249.9921,449.9921,549.9916,731.362,994,472
2025-04-2421,649.9922,249.9921,599.9921,899.9917,003.105,654,322
2025-04-2321,599.9921,949.9920,699.9921,699.9916,847.824,822,403
2025-04-2222,249.9922,349.9920,899.9920,999.9916,304.3411,037,778
2025-04-2122,349.9922,999.9922,199.9922,449.9917,430.125,159,472
2025-04-1822,899.9923,299.9922,099.9922,349.9917,352.486,128,049
2025-04-1722,099.9922,849.9922,049.9922,699.9917,624.222,433,162
2025-04-1622,049.9922,699.9921,899.9922,399.9917,391.304,650,841
2025-04-1522,899.9923,499.9921,899.9921,999.9917,080.747,379,341
2025-04-1423,499.9924,199.9922,899.9923,449.9918,206.514,584,251
2025-04-1121,199.9923,399.9920,849.9922,999.9917,857.1418,204,857
2025-04-1022,399.9922,399.9922,399.9922,399.9917,391.301,210,334
2025-04-0920,949.9921,299.9920,949.9920,949.9916,265.525,188,968
2025-04-0822,499.9923,849.9922,499.9922,499.9917,468.942,641,303
2025-04-0424,149.9924,949.9924,149.9924,149.9918,749.9912,743,477
2025-04-0326,799.9926,999.9925,949.9925,949.9920,147.5112,243,733
2025-04-0227,899.9928,299.9927,499.9927,899.9921,661.487,437,816
2025-04-0127,899.9927,899.9927,149.9927,699.9921,506.203,368,508
2025-03-3126,799.9928,599.9926,499.9927,599.9921,428.5622,978,829
2025-03-2826,999.9926,999.9926,549.9926,749.9920,768.633,390,017
2025-03-2726,449.9927,499.9926,299.9926,699.9920,729.8110,048,336
2025-03-2626,699.9926,949.9926,149.9926,349.9920,458.073,994,734
2025-03-2526,549.9927,199.9926,199.9926,799.9920,807.456,139,898
2025-03-2426,599.9926,899.9925,799.9926,399.9920,496.896,520,502
2025-03-2126,749.9927,399.9926,449.9926,699.9920,729.816,139,898
2025-03-2027,399.9927,399.9926,299.9926,699.9920,729.815,021,141
2025-03-1926,499.9927,449.9926,249.9927,149.9921,079.187,831,558
2025-03-1827,499.9927,599.9926,799.9926,899.9920,885.098,702,504
2025-03-1725,649.9926,849.9925,499.9926,849.9920,846.279,904,595
2025-03-1424,599.9925,649.9924,599.9925,099.9919,487.574,196,950
2025-03-1325,699.9925,849.9924,799.9924,799.9919,254.653,839,401
2025-03-1226,199.9926,199.9925,549.9925,599.9919,875.773,309,260
2025-03-1125,499.9926,099.9925,499.9926,099.9920,263.972,754,131
2025-03-1025,299.9926,149.9925,149.9925,999.9920,186.338,187,046
2025-03-0725,599.9925,949.9925,299.9925,299.9919,642.855,985,596
2025-03-0624,899.9925,549.9924,749.9925,549.9919,836.952,871,855
2025-03-0525,499.9925,499.9924,799.9924,799.9919,254.652,073,294
2025-03-0424,849.9925,849.9924,799.9925,449.9919,759.316,997,707
2025-03-0324,949.9925,199.9924,749.9924,849.9919,293.472,736,357
2025-02-2824,999.9925,199.9924,699.9924,699.9919,177.012,939,217
2025-02-2724,299.9924,949.9924,299.9924,949.9919,371.113,254,391
2025-02-2624,599.9924,599.9924,299.9924,299.9918,866.451,062,343
2025-02-2524,449.9924,749.9924,299.9924,549.9919,060.552,741,251
2025-02-2424,249.9924,399.9924,149.9924,299.9918,866.451,781,047
2025-02-2124,349.9924,449.9924,199.9924,299.9918,866.451,433,931
2025-02-2024,849.9924,899.9924,299.9924,299.9918,866.452,194,495
2025-02-1924,299.9924,849.9924,299.9924,649.9919,138.191,902,634
2025-02-1824,149.9924,749.9924,149.9924,299.9918,866.452,082,439
2025-02-1724,199.9924,449.9924,099.9924,149.9918,749.991,283,106
2025-02-1424,199.9924,449.9924,049.9924,099.9918,711.171,564,663
2025-02-1324,049.9924,149.9923,999.9924,049.9918,672.35930,323
2025-02-1224,199.9924,399.9924,049.9924,049.9918,672.351,360,000
← NewerPage 7 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.