Ho Chi Minh City Development Joint Stock Commercial Bank (HOSE:HDB)
Vietnam · Delayed Price · Currency is VND 30,900
-1,400 (-4.33%)
At close: Sep 8, 2025
HOSE:HDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 32,600.00 | 32,750.00 | 30,950.00 | 31,850.00 | 31,850.00 | -2.00% | 31,197,260 |
| Aug 19, 2025 | 30,900.00 | 32,600.00 | 30,650.00 | 32,500.00 | 32,500.00 | 6.56% | 38,657,220 |
| Aug 18, 2025 | 31,200.00 | 31,200.00 | 30,000.00 | 30,500.00 | 30,500.00 | -1.61% | 28,655,910 |
| Aug 15, 2025 | 31,650.00 | 31,700.00 | 30,400.00 | 31,000.00 | 31,000.00 | 0.16% | 37,687,280 |
| Aug 14, 2025 | 29,900.00 | 30,950.00 | 29,200.00 | 30,950.00 | 30,950.00 | 6.91% | 66,110,890 |
| Aug 13, 2025 | 29,400.00 | 29,450.00 | 28,450.00 | 28,950.00 | 28,950.00 | 0.17% | 30,233,900 |
| Aug 12, 2025 | 28,000.00 | 28,950.00 | 27,900.00 | 28,900.00 | 28,900.00 | 3.58% | 31,368,400 |
| Aug 11, 2025 | 28,350.00 | 28,350.00 | 27,900.00 | 27,900.00 | 27,900.00 | -0.53% | 29,649,590 |
| Aug 8, 2025 | 28,600.00 | 28,700.00 | 27,900.00 | 28,050.00 | 28,050.00 | -1.58% | 25,716,990 |
| Aug 7, 2025 | 28,700.00 | 28,700.00 | 27,950.00 | 28,500.00 | 28,500.00 | 0.88% | 32,451,020 |
| Aug 6, 2025 | 28,500.00 | 28,600.00 | 28,000.00 | 28,250.00 | 28,250.00 | 1.25% | 17,694,540 |
| Aug 5, 2025 | 28,700.00 | 29,100.00 | 27,000.00 | 27,900.00 | 27,900.00 | -0.36% | 36,141,300 |
| Aug 4, 2025 | 27,050.00 | 28,000.00 | 26,900.00 | 28,000.00 | 28,000.00 | 3.70% | 22,810,320 |
| Aug 1, 2025 | 26,450.00 | 27,150.00 | 26,400.00 | 27,000.00 | 27,000.00 | 2.08% | 23,529,580 |
| Jul 31, 2025 | 27,150.00 | 27,650.00 | 25,950.00 | 26,450.00 | 26,450.00 | -0.75% | 33,180,640 |
| Jul 30, 2025 | 26,500.00 | 26,800.00 | 25,750.00 | 26,650.00 | 26,650.00 | 0.57% | 21,098,410 |
| Jul 29, 2025 | 28,400.00 | 28,400.00 | 26,500.00 | 26,500.00 | 26,500.00 | -6.85% | 37,848,430 |
| Jul 28, 2025 | 28,350.00 | 29,250.00 | 27,900.00 | 28,450.00 | 28,450.00 | 0.71% | 26,546,920 |
| Jul 25, 2025 | 27,600.00 | 28,400.00 | 27,400.00 | 28,250.00 | 28,250.00 | 2.36% | 26,504,390 |
| Jul 24, 2025 | 27,150.00 | 28,350.00 | 26,850.00 | 27,600.00 | 27,600.00 | 4.15% | 74,268,230 |
| Jul 23, 2025 | 25,700.00 | 26,700.00 | 25,650.00 | 26,500.00 | 26,500.00 | 4.13% | 35,703,780 |
| Jul 22, 2025 | 24,500.00 | 25,450.00 | 24,350.00 | 25,450.00 | 25,450.00 | 3.88% | 33,339,560 |
| Jul 21, 2025 | 24,500.00 | 24,650.00 | 24,300.00 | 24,500.00 | 24,500.00 | 0.41% | 21,039,240 |
| Jul 18, 2025 | 24,450.00 | 24,500.00 | 24,100.00 | 24,400.00 | 24,400.00 | 0.21% | 20,752,440 |
| Jul 17, 2025 | 24,350.00 | 24,450.00 | 24,150.00 | 24,350.00 | 24,350.00 | 0.41% | 21,373,950 |
| Jul 16, 2025 | 24,150.00 | 24,300.00 | 24,100.00 | 24,250.00 | 24,250.00 | 0.41% | 20,052,620 |
| Jul 15, 2025 | 24,400.00 | 24,750.00 | 24,150.00 | 24,150.00 | 24,150.00 | -1.02% | 43,606,470 |
| Jul 14, 2025 | 24,500.00 | 24,500.00 | 24,050.00 | 24,400.00 | 24,400.00 | -0.20% | 17,085,070 |
| Jul 11, 2025 | 24,350.00 | 24,450.00 | 23,950.00 | 24,450.00 | 24,450.00 | 0.41% | 19,953,610 |
| Jul 10, 2025 | 24,350.00 | 24,400.00 | 24,050.00 | 24,350.00 | 24,350.00 | 0.62% | 18,400,780 |
| Jul 9, 2025 | 23,600.00 | 24,700.00 | 23,500.00 | 24,200.00 | 24,200.00 | 2.98% | 39,774,390 |
| Jul 8, 2025 | 23,400.00 | 23,550.00 | 23,250.00 | 23,500.00 | 23,500.00 | 0.86% | 17,336,340 |
| Jul 7, 2025 | 22,650.00 | 23,300.00 | 22,600.00 | 23,300.00 | 23,300.00 | 3.33% | 27,595,470 |
| Jul 4, 2025 | 22,650.00 | 22,800.00 | 22,400.00 | 22,550.00 | 22,550.00 | - | 13,210,280 |
| Jul 3, 2025 | 22,300.00 | 22,750.00 | 22,200.00 | 22,550.00 | 22,550.00 | 1.12% | 22,738,610 |
| Jul 2, 2025 | 22,150.00 | 22,500.00 | 22,050.00 | 22,300.00 | 22,300.00 | 0.90% | 19,356,140 |
| Jul 1, 2025 | 21,850.00 | 22,300.00 | 21,800.00 | 22,100.00 | 22,100.00 | 1.38% | 39,962,740 |
| Jun 30, 2025 | 21,800.00 | 21,900.00 | 21,750.00 | 21,800.00 | 21,800.00 | - | 8,364,374 |
| Jun 27, 2025 | 21,750.00 | 21,900.00 | 21,600.00 | 21,800.00 | 21,800.00 | 0.46% | 10,138,680 |