HOSE:HDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	22,600.00	23,250.00	22,450.00	23,100.00	23,100.00	2.21%	35,746,038
Oct 12, 2026	22,500.00	22,800.00	22,350.00	22,600.00	22,600.00	0.89%	23,002,824
Oct 9, 2026	21,650.00	23,050.00	21,350.00	22,400.00	22,400.00	4.00%	44,036,854
Oct 8, 2026	21,538.46	21,653.85	21,346.15	21,538.46	21,538.46	-0.36%	40,596,390
Oct 7, 2026	21,615.39	21,653.85	21,230.77	21,615.39	21,615.38	0.18%	28,803,356
Oct 6, 2026	21,576.92	21,615.39	21,038.46	21,576.92	21,576.92	-	130,845,721
Oct 5, 2026	21,846.15	21,884.62	21,538.46	21,576.92	21,576.92	-1.41%	13,024,519
Oct 2, 2026	21,615.39	21,884.62	21,269.23	21,884.62	21,884.62	1.61%	94,213,710
Oct 1, 2026	21,615.39	21,692.31	21,346.15	21,538.46	21,538.46	1.82%	18,756,409
Sep 30, 2026	21,153.85	21,346.15	21,076.92	21,153.85	21,153.85	0.36%	14,485,541
Sep 29, 2026	21,153.85	21,230.77	20,846.15	21,076.92	21,076.92	-0.36%	10,525,366
Sep 28, 2026	21,461.54	21,461.54	20,961.54	21,153.85	21,153.85	-1.08%	14,827,412
Sep 25, 2026	21,153.85	21,538.46	21,038.46	21,384.62	21,384.62	0.54%	17,722,382
Sep 24, 2026	21,538.46	21,538.46	21,115.39	21,269.23	21,269.23	-1.25%	22,855,015
Sep 23, 2026	21,269.23	22,038.46	21,153.85	21,538.46	21,538.46	1.63%	36,195,445
Sep 22, 2026	21,115.39	21,230.77	21,000.00	21,192.31	21,192.31	-0.18%	10,595,846
Sep 21, 2026	21,269.23	21,307.69	20,846.15	21,230.77	21,230.77	0.36%	18,749,859
Sep 18, 2026	21,346.15	21,576.92	21,153.85	21,153.85	21,153.85	-0.36%	57,400,304
Sep 17, 2026	20,769.23	21,230.77	20,692.31	21,230.77	21,230.77	1.85%	38,956,292
Sep 16, 2026	20,769.23	20,846.15	20,615.39	20,846.15	20,846.15	-	37,302,470
Sep 15, 2026	20,615.39	20,846.15	20,576.92	20,846.15	20,846.15	1.12%	20,081,626
Sep 14, 2026	20,538.46	20,769.23	20,384.62	20,615.39	20,615.38	-	23,864,414
Sep 11, 2026	20,846.15	20,923.08	20,461.54	20,615.39	20,615.38	-2.37%	17,367,829
Sep 10, 2026	21,000.00	21,153.85	20,769.23	21,115.39	21,115.38	-0.18%	20,443,888
Sep 9, 2026	21,076.92	21,230.77	20,961.54	21,153.85	21,153.85	0.55%	31,090,984
Sep 8, 2026	21,076.92	21,153.85	20,884.62	21,038.46	21,038.46	-	10,710,547
Sep 7, 2026	20,923.08	21,269.23	20,807.69	21,038.46	21,038.46	0.55%	11,932,830
Sep 4, 2026	20,961.54	21,076.92	20,730.77	20,923.08	20,923.08	-	17,227,353
Sep 3, 2026	21,346.15	21,423.08	20,807.69	20,923.08	20,923.08	-2.16%	20,844,980
Aug 28, 2026	21,423.08	21,423.08	21,153.85	21,384.62	21,384.62	-	26,397,283
Aug 27, 2026	21,423.08	21,576.92	21,230.77	21,384.62	21,384.62	0.18%	21,252,275
Aug 26, 2026	20,769.23	21,384.62	20,653.85	21,346.15	21,346.15	2.78%	30,070,589
Aug 25, 2026	21,076.92	21,153.85	20,769.23	20,769.23	20,769.23	-1.46%	21,964,904
Aug 24, 2026	21,269.23	21,538.46	21,038.46	21,076.92	21,076.92	0.37%	19,598,889
Aug 21, 2026	20,692.31	21,000.00	20,423.08	21,000.00	21,000.00	1.68%	20,460,247
Aug 20, 2026	20,615.39	20,769.23	20,538.46	20,653.85	20,653.85	0.56%	15,716,962
Aug 19, 2026	20,769.23	20,769.23	20,307.69	20,538.46	20,538.46	-0.93%	77,512,778
Aug 18, 2026	20,653.85	20,923.08	20,461.54	20,730.77	20,730.77	0.37%	12,171,471
Aug 17, 2026	20,307.69	20,769.23	20,153.85	20,653.85	20,653.85	1.51%	13,546,391
Aug 14, 2026	20,576.92	20,692.31	20,153.85	20,346.15	20,346.15	-0.94%	13,170,037
Aug 13, 2026	21,000.00	21,230.77	20,538.46	20,538.46	20,538.46	-1.84%	14,450,620
Aug 12, 2026	20,692.31	21,076.92	20,500.00	20,923.08	20,923.08	1.12%	19,147,079
Aug 11, 2026	20,730.77	20,846.15	20,615.39	20,692.31	20,692.31	-0.19%	15,550,991
Aug 10, 2026	20,500.00	20,769.23	20,269.23	20,730.77	20,730.77	1.51%	14,336,572
Aug 7, 2026	20,384.62	20,692.31	20,230.77	20,423.08	20,423.08	-	15,824,422
Aug 6, 2026	20,423.08	20,500.00	20,192.31	20,423.08	20,423.08	-	10,637,255
Aug 5, 2026	20,576.92	20,576.92	20,153.85	20,423.08	20,423.08	-0.56%	20,517,991
Aug 4, 2026	20,076.92	20,576.92	19,923.08	20,538.46	20,538.46	2.69%	40,441,321
Aug 3, 2026	19,461.54	20,000.00	19,423.08	20,000.00	20,000.00	3.17%	25,345,827
Jul 31, 2026	19,769.23	19,846.15	19,384.62	19,384.62	19,384.62	-1.95%	17,247,622