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
2025-02-1124,049.9924,149.9923,949.9924,049.9918,672.351,625,070
2025-02-1024,349.9924,349.9923,999.9924,049.9918,672.354,050,246
2025-02-0724,349.9924,549.9924,299.9924,299.9918,866.451,452,478
2025-02-0624,599.9924,699.9924,299.9924,399.9918,944.09969,220
2025-02-0524,549.9925,249.9924,499.9924,599.9919,099.372,664,487
2025-02-0424,149.9924,699.9924,099.9924,449.9918,982.911,545,343
2025-02-0323,999.9924,149.9923,899.9924,099.9918,711.171,845,705
2025-01-2424,199.9924,499.9924,149.9924,149.9918,749.991,305,002
2025-01-2324,199.9924,399.9924,099.9924,199.9918,788.81950,931
2025-01-2224,149.9924,249.9924,049.9924,049.9918,672.351,939,342
2025-01-2124,299.9924,299.9924,049.9924,199.9918,788.811,232,359
2025-01-2024,399.9924,399.9924,049.9924,199.9918,788.811,368,629
2025-01-1724,099.9924,449.9923,849.9924,299.9918,866.452,270,358
2025-01-1623,899.9924,049.9923,799.9923,799.9918,478.251,369,016
2025-01-1523,499.9923,799.9923,349.9923,799.9918,478.251,467,677
2025-01-1423,799.9923,799.9923,199.9923,349.9918,128.881,177,748
2025-01-1323,499.9923,849.9923,299.9923,649.9918,361.792,280,018
2025-01-1024,449.9924,549.9923,499.9923,499.9918,245.332,248,076
2025-01-0924,649.9924,749.9924,449.9924,449.9918,982.91863,218
2025-01-0824,199.9924,749.9924,199.9924,649.9919,138.191,753,870
2025-01-0724,699.9924,899.9924,349.9924,349.9918,905.273,075,359
2025-01-0625,149.9925,249.9924,249.9924,699.9919,177.012,471,802
2025-01-0325,149.9925,599.9924,999.9925,149.9919,526.392,998,208
2025-01-0225,099.9925,299.9924,999.9925,099.9919,487.572,314,150
2024-12-3125,549.9925,549.9925,049.9925,049.9919,448.751,372,493
2024-12-3024,999.9925,399.9924,999.9925,349.9919,681.671,403,921
2024-12-2725,349.9925,399.9924,999.9925,149.9919,526.393,483,913
2024-12-2625,349.9925,549.9925,249.9925,349.9919,681.671,885,246
2024-12-2525,499.9925,699.9925,249.9925,349.9919,681.672,568,531
2024-12-2426,149.9926,199.9925,099.9925,299.9919,642.857,698,379
2024-12-2326,199.9926,499.9926,099.9926,099.9920,263.971,609,228
2024-12-2026,049.9926,349.9925,999.9926,149.9920,302.791,496,399
2024-12-1926,049.9926,999.9925,699.9926,049.9920,225.156,263,418
2024-12-1826,249.9926,449.9926,249.9926,449.9920,535.711,553,329
2024-12-1726,399.9926,749.9926,249.9926,299.9920,419.252,630,870
2024-12-1626,299.9926,399.9926,149.9926,299.9920,419.251,571,489
2024-12-1326,099.9926,499.9925,999.9926,149.9920,302.792,351,631
2024-12-1226,449.9926,699.9925,999.9926,099.9920,263.973,881,905
2024-12-1126,699.9926,849.9926,199.9926,349.9920,458.073,651,224
2024-12-1026,749.9927,349.9926,599.9926,699.9920,729.8112,319,982
2024-12-0926,549.9926,999.9926,549.9926,649.9920,690.994,778,095
2024-12-0626,999.9926,999.9926,549.9926,549.9920,613.353,888,087
2024-12-0525,699.9927,149.9925,499.9926,999.9920,962.7210,902,280
2024-12-0425,599.9926,099.9925,249.9925,699.9919,953.414,984,562
2024-12-0325,299.9925,799.9925,249.9925,299.9919,642.852,074,582
2024-12-0225,599.9925,749.9925,299.9925,299.9919,642.851,284,008
2024-11-2925,299.9925,799.9925,299.9925,499.9919,798.132,274,582
2024-11-2825,999.9925,999.9925,249.9925,399.9919,720.491,741,634
2024-11-2725,699.9925,799.9925,149.9925,599.9919,875.771,387,949
2024-11-2624,999.9926,499.9924,999.9925,599.9919,875.774,955,453
2024-11-2524,649.9925,299.9924,599.9924,999.9919,409.932,443,466
2024-11-2224,849.9925,049.9924,599.9924,649.9919,138.191,445,523
2024-11-2124,699.9924,999.9924,499.9924,849.9919,293.47894,001
2024-11-2024,149.9925,599.9924,049.9924,699.9919,177.014,741,809
2024-11-1924,499.9924,999.9924,099.9924,099.9918,711.174,004,495
2024-11-1824,549.9925,049.9923,999.9924,599.9919,099.372,285,088
2024-11-1525,299.9925,499.9924,499.9924,499.9919,021.735,024,030
2024-11-1426,099.9926,149.9925,349.9925,349.9919,681.672,318,658
2024-11-1325,399.9926,149.9925,099.9926,099.9920,263.974,489,630
2024-11-1225,399.9925,799.9925,299.9925,399.9919,720.491,864,123
← NewerPage 8 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.