Ho Chi Minh City Development Joint Stock Commercial Bank (HOSE:HDB)
Vietnam · Delayed Price · Currency is VND 32,000
-1,400 (-4.19%)
At close: Oct 31, 2025
HOSE:HDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 33,550.00 | 33,550.00 | 32,000.00 | 32,000.00 | 32,000.00 | -4.19% | 24,986,310 |
| Oct 30, 2025 | 33,450.00 | 34,350.00 | 33,200.00 | 33,400.00 | 33,400.00 | - | 23,793,070 |
| Oct 29, 2025 | 32,450.00 | 34,100.00 | 32,350.00 | 33,400.00 | 33,400.00 | 3.73% | 34,754,610 |
| Oct 28, 2025 | 30,550.00 | 32,200.00 | 30,550.00 | 32,200.00 | 32,200.00 | 3.54% | 20,887,250 |
| Oct 27, 2025 | 32,950.00 | 32,950.00 | 31,100.00 | 31,100.00 | 31,100.00 | -4.89% | 23,864,550 |
| Oct 24, 2025 | 32,750.00 | 33,050.00 | 32,000.00 | 32,700.00 | 32,700.00 | -0.91% | 19,724,390 |
| Oct 23, 2025 | 32,450.00 | 34,250.00 | 32,400.00 | 33,000.00 | 33,000.00 | 1.54% | 49,605,920 |
| Oct 22, 2025 | 32,500.00 | 32,550.00 | 31,700.00 | 32,500.00 | 32,500.00 | 0.46% | 18,945,280 |
| Oct 21, 2025 | 30,400.00 | 32,350.00 | 30,400.00 | 32,350.00 | 32,350.00 | 6.94% | 32,010,240 |
| Oct 20, 2025 | 32,000.00 | 32,200.00 | 30,250.00 | 30,250.00 | 30,250.00 | -6.92% | 38,826,430 |
| Oct 17, 2025 | 33,550.00 | 33,550.00 | 32,500.00 | 32,500.00 | 32,500.00 | -2.69% | 21,536,310 |
| Oct 16, 2025 | 33,250.00 | 33,400.00 | 32,900.00 | 33,400.00 | 33,400.00 | 0.91% | 27,744,570 |
| Oct 15, 2025 | 32,600.00 | 33,600.00 | 32,500.00 | 33,100.00 | 33,100.00 | 1.38% | 31,181,030 |
| Oct 14, 2025 | 32,900.00 | 33,450.00 | 32,100.00 | 32,650.00 | 32,650.00 | - | 36,024,880 |
| Oct 13, 2025 | 31,450.00 | 32,650.00 | 31,350.00 | 32,650.00 | 32,650.00 | 2.51% | 38,906,880 |
| Oct 10, 2025 | 31,900.00 | 31,950.00 | 31,700.00 | 31,850.00 | 31,850.00 | 0.63% | 15,295,630 |
| Oct 9, 2025 | 31,450.00 | 31,850.00 | 31,200.00 | 31,650.00 | 31,650.00 | 0.64% | 18,851,150 |
| Oct 8, 2025 | 31,700.00 | 31,700.00 | 31,000.00 | 31,450.00 | 31,450.00 | 0.48% | 19,755,050 |
| Oct 7, 2025 | 31,750.00 | 31,750.00 | 31,150.00 | 31,300.00 | 31,300.00 | -0.63% | 21,197,740 |
| Oct 6, 2025 | 30,500.00 | 31,800.00 | 30,350.00 | 31,500.00 | 31,500.00 | 4.30% | 34,780,260 |
| Oct 3, 2025 | 30,800.00 | 30,850.00 | 30,200.00 | 30,200.00 | 30,200.00 | -2.11% | 9,576,387 |
| Oct 2, 2025 | 31,000.00 | 31,300.00 | 30,600.00 | 30,850.00 | 30,850.00 | -0.16% | 14,173,350 |
| Oct 1, 2025 | 31,000.00 | 31,100.00 | 30,700.00 | 30,900.00 | 30,900.00 | -0.32% | 10,750,510 |
| Sep 30, 2025 | 30,700.00 | 31,000.00 | 30,150.00 | 31,000.00 | 31,000.00 | 0.32% | 14,959,530 |
| Sep 29, 2025 | 30,150.00 | 31,100.00 | 29,800.00 | 30,900.00 | 30,900.00 | 2.49% | 13,710,740 |
| Sep 26, 2025 | 31,000.00 | 31,050.00 | 30,150.00 | 30,150.00 | 30,150.00 | -2.74% | 12,500,880 |
| Sep 25, 2025 | 31,500.00 | 31,600.00 | 30,900.00 | 31,000.00 | 31,000.00 | 0.98% | 16,081,280 |
| Sep 24, 2025 | 28,800.00 | 30,700.00 | 28,250.00 | 30,700.00 | 30,700.00 | 6.97% | 25,063,130 |
| Sep 23, 2025 | 29,050.00 | 29,300.00 | 28,700.00 | 28,700.00 | 28,700.00 | -1.03% | 12,097,260 |
| Sep 22, 2025 | 30,200.00 | 30,200.00 | 29,000.00 | 29,000.00 | 29,000.00 | -3.97% | 20,501,320 |
| Sep 19, 2025 | 30,600.00 | 30,600.00 | 30,000.00 | 30,200.00 | 30,200.00 | -1.63% | 15,899,250 |
| Sep 18, 2025 | 30,950.00 | 30,950.00 | 30,200.00 | 30,700.00 | 30,700.00 | -0.65% | 14,102,110 |
| Sep 17, 2025 | 31,200.00 | 31,250.00 | 30,900.00 | 30,900.00 | 30,900.00 | -1.28% | 9,473,694 |
| Sep 16, 2025 | 31,400.00 | 31,550.00 | 30,900.00 | 31,300.00 | 31,300.00 | 0.16% | 18,404,880 |
| Sep 15, 2025 | 31,500.00 | 31,600.00 | 31,050.00 | 31,250.00 | 31,250.00 | -0.79% | 17,271,580 |
| Sep 12, 2025 | 31,500.00 | 31,550.00 | 31,050.00 | 31,500.00 | 31,500.00 | - | 12,668,020 |
| Sep 11, 2025 | 31,200.00 | 31,600.00 | 30,500.00 | 31,500.00 | 31,500.00 | -0.32% | 13,248,530 |
| Sep 10, 2025 | 31,600.00 | 31,650.00 | 30,950.00 | 31,600.00 | 31,600.00 | 0.16% | 14,974,140 |
| Sep 9, 2025 | 30,700.00 | 31,550.00 | 30,550.00 | 31,550.00 | 31,550.00 | 2.10% | 16,263,180 |
| Sep 8, 2025 | 31,900.00 | 31,950.00 | 30,500.00 | 30,900.00 | 30,900.00 | -4.33% | 31,139,210 |
| Sep 5, 2025 | 33,500.00 | 33,550.00 | 31,900.00 | 32,300.00 | 32,300.00 | -2.56% | 22,857,780 |
| Sep 4, 2025 | 33,150.00 | 33,200.00 | 32,550.00 | 33,150.00 | 33,150.00 | 0.15% | 21,089,520 |
| Sep 3, 2025 | 33,500.00 | 33,550.00 | 33,000.00 | 33,100.00 | 33,100.00 | -1.05% | 15,116,680 |
| Aug 29, 2025 | 32,900.00 | 33,800.00 | 32,700.00 | 33,450.00 | 33,450.00 | 2.92% | 29,449,700 |
| Aug 28, 2025 | 32,500.00 | 32,550.00 | 31,750.00 | 32,500.00 | 32,500.00 | 0.15% | 23,354,620 |
| Aug 27, 2025 | 32,900.00 | 33,000.00 | 32,050.00 | 32,450.00 | 32,450.00 | 0.46% | 17,020,880 |
| Aug 26, 2025 | 31,300.00 | 32,300.00 | 30,950.00 | 32,300.00 | 32,300.00 | 3.19% | 13,208,040 |
| Aug 25, 2025 | 32,900.00 | 32,900.00 | 30,550.00 | 31,300.00 | 31,300.00 | -3.25% | 23,616,420 |
| Aug 22, 2025 | 33,250.00 | 33,250.00 | 31,500.00 | 32,350.00 | 32,350.00 | -2.71% | 30,888,900 |
| Aug 21, 2025 | 32,000.00 | 33,950.00 | 32,000.00 | 33,250.00 | 33,250.00 | 4.40% | 38,950,020 |