HOSE · HDC · stock

Ba Ria - Vung Tau House Development Joint Stock Company (HDC) stock price history

Every HOSE trading session of Ba Ria - Vung Tau House Development Joint Stock Company from Oct 8, 2007 to Sep 28, 2026: 4,619 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get HDC data, free keyYear by year table

HDC adjusted close, 2007 to 2026

HDCBa Ria - Vung Tau House Development
₫10,600-63.2% over one year
2010201520202025
₫46,420
All time high, 2021
₫32,840
52 week high, ₫10,400 low
4,619
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

HDC key facts

  • Ba Ria - Vung Tau House Development Joint Stock Company (HDC) closed at ₫10,600 on Sep 28, 2026 on HOSE.
  • HDC's all time high close is ₫46,420, set on Nov 12, 2021; its all time low close is ₫730.00 on Feb 24, 2009.
  • HDC's 52 week range is ₫10,400 to ₫32,840.
  • HDC returned -63.2% over the year to Sep 28, 2026 and -63.5% over five years.
  • Over ten years HDC returned +305%, +15.0% a year compounded.
  • HDC's deepest drawdown was -87.4% from Oct 26, 2007 to Feb 24, 2009.
  • DataCedar holds 4,619 daily sessions of HDC history from Oct 8, 2007 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

HDC price chart, 2007 to 2026

HDC adjusted close, Oct 8, 2007 to Sep 28, 2026₫780.00₫3,045₫11,890₫46,4202010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

HDC returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-12.4%
3 months-28.9%
6 months-35.7%
Year to date-46.3%
1 year-63.2%
3 years-45.9%
5 years-63.5%
10 years+304.6%
Since Oct 8, 2007+207.2%
Compound annual growth, 19.0 years+6.1%

HDC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₫46,420 on Nov 12, 2021
All time low close
₫730.00 on Feb 24, 2009
52 week high
₫32,840 on Oct 17, 2025
52 week low
₫10,400 on Jul 28, 2026
Deepest drawdown
-87.4% from Oct 26, 2007 to Feb 24, 2009, recovered Aug 20, 2019
Best single session
+12.0% on Oct 26, 2007
Worst single session
-12.8% on Dec 10, 2008
Volatility, 1 year annualised
40.3%
Sessions closing higher, 1 year
37%
Growth of 1 since 2007
3.1×
Best calendar year
2009, +256%
Worst calendar year
2008, -80%

HDC price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Oct 8, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫19,870₫20,040₫10,400₫10,600-46.3%382.3M180
2025₫19,490₫32,840₫16,070₫19,740+1.5%1.1B249
2024₫20,780₫22,890₫16,910₫19,450-5.5%605.2M250
2023₫14,880₫26,070₫13,770₫20,590+41.2%589.4M249
2022₫38,750₫44,360₫13,090₫14,580-62.0%373.6M249
2021₫11,880₫47,990₫10,690₫38,340+221.4%222M250
2020₫6,650₫12,540₫3,870₫11,930+78.6%207.8M252
2019₫3,430₫7,080₫3,370₫6,680+95.3%107.6M250
2018₫3,590₫4,060₫2,790₫3,420-4.7%50.4M248
2017₫2,200₫4,120₫2,070₫3,590+63.9%78.5M250
2016₫2,570₫2,740₫2,100₫2,190-14.8%25.3M250
2015₫2,680₫2,820₫2,140₫2,570-1.9%12.1M237
2014₫2,020₫3,300₫1,830₫2,620+24.2%2.2M232
2013₫1,610₫2,130₫1,310₫2,110+31.1%2M226
2012₫1,570₫2,200₫1,390₫1,6100.0%1.9M237
2011₫3,230₫3,350₫1,410₫1,610-49.5%3.4M239
2010₫3,130₫4,810₫2,820₫3,190+1.9%18.4M250
2009₫860.00₫4,200₫730.00₫3,130+255.7%15.2M244
2008₫4,400₫4,440₫800.00₫880.00-80.0%5.5M226
2007₫3,450₫5,840₫3,450₫4,400n/a3.7M51

HDC monthly closes, last 12 months

MonthMonth end closeChange
September 2026₫10,600-12.4%
August 2026₫12,100+6.1%
July 2026₫11,400-23.7%
June 2026₫14,950-1.8%
May 2026₫15,220-8.4%
April 2026₫16,610+1.9%
March 2026₫16,300-10.3%
February 2026₫18,170-3.7%
January 2026₫18,870-4.4%
December 2025₫19,740-16.7%
November 2025₫23,700-9.3%
October 2025₫26,130-7.4%

About the HDC data

Daily bars. 4,619 sessions from Oct 8, 2007 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 8, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/HDC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HOSE

  • HAX Hang Xanh Motors Service Joint Stock Company
  • HCD HCD Investment Producing and Trading Joint Stock Company
  • HCM Ho Chi Minh City Securities Corporation
  • HDB Ho Chi Minh City Development Joint Stock Commercial Bank
  • HDG Ha Do Group Joint Stock Company
  • HHP HHP Global Joint Stock Company
  • HHS Hoang Huy Investment Services Joint Stock Company
  • HHV Deo Ca Traffic Infrastructure Investment Joint Stock Company

Common questions

HDC share price history

Start with any symbol.

Start free