Ho Chi Minh City Development Joint Stock Commercial Bank (HOSE:HDB)
Vietnam · Delayed Price · Currency is VND 25,000
-650 (-2.53%)
At close: Mar 20, 2026
HOSE:HDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 25,500.00 | 25,500.00 | 24,900.00 | 25,000.00 | 25,000.00 | -2.53% | 15,617,407 |
| Mar 19, 2026 | 25,500.00 | 25,700.00 | 25,250.00 | 25,650.00 | 25,650.00 | -0.19% | 14,243,680 |
| Mar 18, 2026 | 25,700.00 | 26,000.00 | 25,250.00 | 25,700.00 | 25,700.00 | - | 15,830,510 |
| Mar 17, 2026 | 25,700.00 | 26,200.00 | 25,650.00 | 25,700.00 | 25,700.00 | 0.39% | 17,600,040 |
| Mar 16, 2026 | 25,500.00 | 25,650.00 | 25,200.00 | 25,600.00 | 25,600.00 | - | 16,920,370 |
| Mar 13, 2026 | 25,300.00 | 25,750.00 | 25,200.00 | 25,600.00 | 25,600.00 | -0.39% | 12,781,780 |
| Mar 12, 2026 | 25,300.00 | 25,750.00 | 25,100.00 | 25,700.00 | 25,700.00 | -0.19% | 20,897,040 |
| Mar 11, 2026 | 25,150.00 | 26,000.00 | 24,950.00 | 25,750.00 | 25,750.00 | 2.39% | 16,249,520 |
| Mar 10, 2026 | 25,000.00 | 25,750.00 | 24,600.00 | 25,150.00 | 25,150.00 | 4.36% | 32,059,440 |
| Mar 9, 2026 | 24,100.00 | 25,500.00 | 24,100.00 | 24,100.00 | 24,100.00 | -6.95% | 31,796,200 |
| Mar 6, 2026 | 25,900.00 | 26,200.00 | 25,600.00 | 25,900.00 | 25,900.00 | -0.19% | 19,264,870 |
| Mar 5, 2026 | 26,500.00 | 26,600.00 | 25,950.00 | 25,950.00 | 25,950.00 | -1.52% | 19,008,100 |
| Mar 4, 2026 | 26,400.00 | 26,600.00 | 25,700.00 | 26,350.00 | 26,350.00 | -0.57% | 22,256,520 |
| Mar 3, 2026 | 27,000.00 | 27,100.00 | 26,300.00 | 26,500.00 | 26,500.00 | -1.67% | 19,603,720 |
| Mar 2, 2026 | 27,300.00 | 27,650.00 | 26,950.00 | 26,950.00 | 26,950.00 | -3.58% | 25,947,720 |
| Feb 27, 2026 | 28,400.00 | 28,400.00 | 27,950.00 | 27,950.00 | 27,950.00 | -1.58% | 21,086,250 |
| Feb 26, 2026 | 28,500.00 | 28,550.00 | 27,950.00 | 28,400.00 | 28,400.00 | -0.18% | 14,333,700 |
| Feb 25, 2026 | 28,500.00 | 28,850.00 | 28,200.00 | 28,450.00 | 28,450.00 | -0.18% | 19,836,060 |
| Feb 24, 2026 | 28,100.00 | 28,500.00 | 27,750.00 | 28,500.00 | 28,500.00 | 1.06% | 24,095,190 |
| Feb 23, 2026 | 28,300.00 | 28,500.00 | 28,050.00 | 28,200.00 | 28,200.00 | - | 10,153,430 |
| Feb 13, 2026 | 27,750.00 | 28,200.00 | 27,700.00 | 28,200.00 | 28,200.00 | 1.26% | 14,489,390 |
| Feb 12, 2026 | 27,850.00 | 28,000.00 | 27,650.00 | 27,850.00 | 27,850.00 | 0.18% | 12,462,020 |
| Feb 11, 2026 | 26,750.00 | 27,950.00 | 26,650.00 | 27,800.00 | 27,800.00 | 3.73% | 38,354,250 |
| Feb 10, 2026 | 26,850.00 | 26,900.00 | 26,000.00 | 26,800.00 | 26,800.00 | - | 29,945,490 |
| Feb 9, 2026 | 26,750.00 | 26,800.00 | 26,250.00 | 26,800.00 | 26,800.00 | 1.13% | 16,551,380 |
| Feb 6, 2026 | 27,200.00 | 27,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | -3.81% | 43,077,470 |
| Feb 5, 2026 | 27,550.00 | 27,900.00 | 27,250.00 | 27,550.00 | 27,550.00 | - | 17,111,330 |
| Feb 4, 2026 | 27,550.00 | 27,600.00 | 27,200.00 | 27,550.00 | 27,550.00 | - | 20,035,280 |
| Feb 3, 2026 | 27,900.00 | 28,000.00 | 27,350.00 | 27,550.00 | 27,550.00 | -0.90% | 31,272,701 |
| Feb 2, 2026 | 28,000.00 | 28,250.00 | 27,250.00 | 27,800.00 | 27,800.00 | -1.77% | 17,825,220 |
| Jan 30, 2026 | 27,900.00 | 28,400.00 | 27,800.00 | 28,300.00 | 28,300.00 | 1.62% | 16,026,570 |
| Jan 29, 2026 | 28,550.00 | 28,600.00 | 27,800.00 | 27,850.00 | 27,850.00 | -2.28% | 23,937,833 |
| Jan 28, 2026 | 28,500.00 | 28,850.00 | 28,350.00 | 28,500.00 | 28,500.00 | -1.72% | 115,732,700 |
| Jan 27, 2026 | 28,350.00 | 29,000.00 | 27,800.00 | 29,000.00 | 29,000.00 | 2.29% | 23,187,800 |
| Jan 26, 2026 | 29,400.00 | 29,400.00 | 28,300.00 | 28,350.00 | 28,350.00 | -4.22% | 23,138,350 |
| Jan 23, 2026 | 29,250.00 | 29,600.00 | 28,650.00 | 29,600.00 | 29,600.00 | 1.37% | 24,278,533 |
| Jan 22, 2026 | 29,100.00 | 29,750.00 | 29,050.00 | 29,200.00 | 29,200.00 | 0.52% | 19,449,035 |
| Jan 21, 2026 | 28,650.00 | 30,000.00 | 28,300.00 | 29,050.00 | 29,050.00 | 0.35% | 28,672,484 |
| Jan 20, 2026 | 29,000.00 | 29,800.00 | 28,750.00 | 28,950.00 | 28,950.00 | 0.70% | 21,745,500 |
| Jan 19, 2026 | 28,500.00 | 29,000.00 | 28,200.00 | 28,750.00 | 28,750.00 | 1.05% | 308,171,600 |
| Jan 16, 2026 | 29,500.00 | 29,500.00 | 28,450.00 | 28,450.00 | 28,450.00 | -3.72% | 22,612,238 |
| Jan 15, 2026 | 27,500.00 | 29,550.00 | 26,800.00 | 29,550.00 | 29,550.00 | 6.87% | 37,504,641 |
| Jan 14, 2026 | 28,500.00 | 28,500.00 | 27,550.00 | 27,650.00 | 27,650.00 | -2.81% | 33,575,350 |
| Jan 13, 2026 | 28,200.00 | 28,450.00 | 28,000.00 | 28,450.00 | 28,450.00 | 0.89% | 16,201,105 |
| Jan 12, 2026 | 27,700.00 | 28,350.00 | 27,250.00 | 28,200.00 | 28,200.00 | 1.08% | 28,149,479 |
| Jan 9, 2026 | 28,850.00 | 29,100.00 | 27,500.00 | 27,900.00 | 27,900.00 | -3.13% | 31,867,460 |
| Jan 8, 2026 | 29,150.00 | 29,200.00 | 28,500.00 | 28,800.00 | 28,800.00 | -1.03% | 20,099,620 |
| Jan 7, 2026 | 29,050.00 | 29,550.00 | 28,350.00 | 29,100.00 | 29,100.00 | 0.17% | 23,087,070 |
| Jan 6, 2026 | 28,800.00 | 29,050.00 | 28,100.00 | 29,050.00 | 29,050.00 | 0.35% | 17,854,741 |
| Jan 5, 2026 | 29,500.00 | 29,500.00 | 28,000.00 | 28,950.00 | 28,950.00 | -2.53% | 27,369,210 |