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
2024-11-1125,599.9925,599.9925,099.9925,349.9919,681.673,432,908
2024-11-0825,999.9926,099.9925,599.9925,599.9919,875.772,027,442
2024-11-0725,999.9926,399.9925,749.9925,999.9920,186.333,504,392
2024-11-0625,499.9925,849.9925,349.9925,799.9920,031.052,452,739
2024-11-0525,149.9925,699.9925,149.9925,399.9919,720.492,089,394
2024-11-0425,899.9925,949.9925,199.9925,199.9919,565.214,031,313
2024-11-0125,799.9926,399.9925,699.9925,849.9920,069.873,527,705
2024-10-3126,449.9926,449.9926,049.9926,049.9920,225.152,228,885
2024-10-3026,299.9926,649.9926,049.9926,399.9920,496.892,936,770
2024-10-2927,449.9927,649.9925,999.9926,299.9920,419.258,962,938
2024-10-2827,449.9927,599.9927,099.9927,249.9921,156.823,121,083
2024-10-2527,049.9927,699.9926,999.9927,199.9921,118.006,588,509
2024-10-2427,599.9927,599.9927,049.9927,049.9921,001.544,406,121
2024-10-2327,349.9927,899.9926,849.9927,449.9921,312.106,055,534
2024-10-2226,149.9927,699.9925,949.9927,199.9921,118.0011,521,808
2024-10-2125,899.9926,649.9925,799.9926,199.9920,341.613,540,198
2024-10-1826,399.9926,399.9925,799.9925,799.9920,031.052,150,462
2024-10-1725,199.9926,799.9925,099.9926,399.9920,496.894,160,886
2024-10-1625,649.9925,649.9925,099.9925,299.9919,642.851,578,445
2024-10-1525,999.9926,449.9925,299.9925,549.9919,836.953,145,812
2024-10-1426,249.9926,249.9925,849.9925,949.9920,147.511,569,429
2024-10-1125,199.9926,199.9925,149.9926,049.9920,225.153,977,474
2024-10-1025,599.9925,649.9925,199.9925,199.9919,565.211,347,635
2024-10-0925,199.9925,449.9924,999.9925,399.9919,720.491,930,326
2024-10-0825,749.9925,849.9924,849.9924,949.9919,371.114,818,188
2024-10-0725,599.9925,799.9925,399.9925,799.9920,031.051,493,694
2024-10-0425,499.9925,849.9925,299.9925,399.9919,720.491,834,499
2024-10-0326,099.9926,249.9925,199.9925,449.9919,759.315,234,820
2024-10-0226,399.9926,649.9926,049.9926,049.9920,225.153,362,454
2024-10-0126,999.9927,299.9926,399.9926,449.9920,535.714,600,351
2024-09-3026,699.9927,049.9926,399.9926,949.9920,923.913,890,792
2024-09-2726,699.9927,349.9926,299.9926,699.9920,729.815,983,020
2024-09-2626,699.9926,849.9926,299.9926,299.9920,419.252,585,017
2024-09-2524,999.9926,549.9924,899.9926,549.9920,613.357,200,824
2024-09-2424,499.9925,049.9924,499.9924,849.9919,293.471,138,206
2024-09-2324,749.9924,949.9924,699.9924,699.9919,177.01570,971
2024-09-2025,199.9925,449.9924,849.9924,849.9919,293.471,802,685
2024-09-1924,699.9924,749.9924,449.9924,599.9919,099.37905,336
2024-09-1824,649.9924,649.9924,349.9924,349.9918,905.27801,780
2024-09-1723,999.9924,499.9923,799.9924,499.9919,021.73898,252
2024-09-1624,349.9924,699.9923,999.9924,049.9918,672.35950,931
2024-09-1327,899.9828,149.9827,649.9827,949.9818,869.821,519,120
2024-09-1228,049.9828,049.9827,649.9827,649.9818,667.29592,036
2024-09-1127,949.9827,999.9827,149.9827,749.9818,734.801,350,707
2024-09-1028,199.9828,299.9827,799.9827,949.9818,869.821,207,475
2024-09-0928,149.9828,599.9827,949.9828,099.9818,971.09793,183
2024-09-0628,149.9828,299.9827,949.9828,149.9819,004.851,099,347
2024-09-0528,549.9828,749.9828,149.9828,249.9819,072.361,307,308
2024-09-0427,999.9828,549.9827,999.9828,499.9819,241.141,153,411
2024-08-3028,699.9828,699.9828,299.9828,449.9819,207.391,325,082
2024-08-2928,999.9828,999.9828,499.9828,599.9819,308.66863,836
2024-08-2829,349.9829,399.9828,549.9828,899.9819,511.202,509,895
2024-08-2728,399.9829,349.9828,299.9829,349.9819,815.003,434,312
2024-08-2628,949.9829,199.9828,299.9828,349.9819,139.871,936,374
2024-08-2328,599.9829,099.9828,549.9828,899.9819,511.201,319,306
2024-08-2228,849.9829,199.9828,649.9828,899.9819,511.201,539,708
2024-08-2129,399.9829,399.9828,699.9828,849.9819,477.441,456,909
2024-08-2028,549.9829,649.9828,499.9829,149.9819,679.983,330,480
2024-08-1928,999.9828,999.9828,549.9828,599.9819,308.661,210,882
2024-08-1626,799.9828,599.9826,799.9828,599.9819,308.664,799,832
← NewerPage 9 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.