Ho Chi Minh City Development Joint Stock Commercial Bank (HOSE:HDB)
Vietnam · Delayed Price · Currency is VND 28,000
+450 (1.63%)
At close: Sep 23, 2026
HOSE:HDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 27,650.00 | 28,650.00 | 27,500.00 | 28,000.00 | 28,000.00 | 1.63% | 27,842,650 |
| Sep 22, 2026 | 27,450.00 | 27,600.00 | 27,300.00 | 27,550.00 | 27,550.00 | -0.18% | 8,150,651 |
| Sep 21, 2026 | 27,650.00 | 27,700.00 | 27,100.00 | 27,600.00 | 27,600.00 | 0.36% | 14,422,969 |
| Sep 18, 2026 | 27,750.00 | 28,050.00 | 27,500.00 | 27,500.00 | 27,500.00 | -0.36% | 44,154,080 |
| Sep 17, 2026 | 27,000.00 | 27,600.00 | 26,900.00 | 27,600.00 | 27,600.00 | 1.85% | 29,966,379 |
| Sep 16, 2026 | 27,000.00 | 27,100.00 | 26,800.00 | 27,100.00 | 27,100.00 | - | 28,694,208 |
| Sep 15, 2026 | 26,800.00 | 27,100.00 | 26,750.00 | 27,100.00 | 27,100.00 | 1.12% | 15,447,405 |
| Sep 14, 2026 | 26,700.00 | 27,000.00 | 26,500.00 | 26,800.00 | 26,800.00 | - | 18,357,242 |
| Sep 11, 2026 | 27,100.00 | 27,200.00 | 26,600.00 | 26,800.00 | 26,800.00 | -2.37% | 13,359,869 |
| Sep 10, 2026 | 27,300.00 | 27,500.00 | 27,000.00 | 27,450.00 | 27,450.00 | -0.18% | 15,726,068 |
| Sep 9, 2026 | 27,400.00 | 27,600.00 | 27,250.00 | 27,500.00 | 27,500.00 | 0.55% | 23,916,142 |
| Sep 8, 2026 | 27,400.00 | 27,500.00 | 27,150.00 | 27,350.00 | 27,350.00 | - | 8,238,883 |
| Sep 7, 2026 | 27,200.00 | 27,650.00 | 27,050.00 | 27,350.00 | 27,350.00 | 0.55% | 9,179,100 |
| Sep 4, 2026 | 27,250.00 | 27,400.00 | 26,950.00 | 27,200.00 | 27,200.00 | - | 13,251,810 |
| Sep 3, 2026 | 27,750.00 | 27,850.00 | 27,050.00 | 27,200.00 | 27,200.00 | -2.16% | 16,034,600 |
| Aug 28, 2026 | 27,850.00 | 27,850.00 | 27,500.00 | 27,800.00 | 27,800.00 | - | 20,305,603 |
| Aug 27, 2026 | 27,850.00 | 28,050.00 | 27,600.00 | 27,800.00 | 27,800.00 | 0.18% | 16,347,904 |
| Aug 26, 2026 | 27,000.00 | 27,800.00 | 26,850.00 | 27,750.00 | 27,750.00 | 2.78% | 23,131,220 |
| Aug 25, 2026 | 27,400.00 | 27,500.00 | 27,000.00 | 27,000.00 | 27,000.00 | -1.46% | 16,896,080 |
| Aug 24, 2026 | 27,650.00 | 28,000.00 | 27,350.00 | 27,400.00 | 27,400.00 | 0.37% | 15,076,069 |
| Aug 21, 2026 | 26,900.00 | 27,300.00 | 26,550.00 | 27,300.00 | 27,300.00 | 1.68% | 15,738,650 |
| Aug 20, 2026 | 26,800.00 | 27,000.00 | 26,700.00 | 26,850.00 | 26,850.00 | 0.56% | 12,089,970 |
| Aug 19, 2026 | 27,000.00 | 27,000.00 | 26,400.00 | 26,700.00 | 26,700.00 | -0.93% | 59,625,210 |
| Aug 18, 2026 | 26,850.00 | 27,200.00 | 26,600.00 | 26,950.00 | 26,950.00 | 0.37% | 9,362,670 |
| Aug 17, 2026 | 26,400.00 | 27,000.00 | 26,200.00 | 26,850.00 | 26,850.00 | 1.51% | 10,420,300 |
| Aug 14, 2026 | 26,750.00 | 26,900.00 | 26,200.00 | 26,450.00 | 26,450.00 | -0.94% | 10,130,798 |
| Aug 13, 2026 | 27,300.00 | 27,600.00 | 26,700.00 | 26,700.00 | 26,700.00 | -1.84% | 11,115,862 |
| Aug 12, 2026 | 26,900.00 | 27,400.00 | 26,650.00 | 27,200.00 | 27,200.00 | 1.12% | 14,728,523 |
| Aug 11, 2026 | 26,950.00 | 27,100.00 | 26,800.00 | 26,900.00 | 26,900.00 | -0.19% | 11,962,301 |
| Aug 10, 2026 | 26,650.00 | 27,000.00 | 26,350.00 | 26,950.00 | 26,950.00 | 1.51% | 11,028,133 |
| Aug 7, 2026 | 26,500.00 | 26,900.00 | 26,300.00 | 26,550.00 | 26,550.00 | - | 12,172,633 |
| Aug 6, 2026 | 26,550.00 | 26,650.00 | 26,250.00 | 26,550.00 | 26,550.00 | - | 8,182,504 |
| Aug 5, 2026 | 26,750.00 | 26,750.00 | 26,200.00 | 26,550.00 | 26,550.00 | -0.56% | 15,783,070 |
| Aug 4, 2026 | 26,100.00 | 26,750.00 | 25,900.00 | 26,700.00 | 26,700.00 | 2.69% | 31,108,709 |
| Aug 3, 2026 | 25,300.00 | 26,000.00 | 25,250.00 | 26,000.00 | 26,000.00 | 3.17% | 19,496,790 |
| Jul 31, 2026 | 25,700.00 | 25,800.00 | 25,200.00 | 25,200.00 | 25,200.00 | -1.95% | 13,267,402 |
| Jul 30, 2026 | 25,400.00 | 25,900.00 | 25,150.00 | 25,700.00 | 25,700.00 | 0.78% | 19,891,701 |
| Jul 29, 2026 | 25,050.00 | 25,550.00 | 24,500.00 | 25,500.00 | 25,500.00 | 1.59% | 15,549,638 |
| Jul 28, 2026 | 25,150.00 | 25,300.00 | 24,450.00 | 25,100.00 | 25,100.00 | -0.79% | 15,704,490 |
| Jul 27, 2026 | 25,800.00 | 26,000.00 | 25,300.00 | 25,300.00 | 25,300.00 | -2.13% | 20,708,372 |
| Jul 24, 2026 | 25,750.00 | 25,850.00 | 25,450.00 | 25,850.00 | 25,850.00 | -0.39% | 11,643,098 |
| Jul 23, 2026 | 25,800.00 | 25,950.00 | 25,150.00 | 25,950.00 | 25,950.00 | 0.58% | 12,394,966 |
| Jul 22, 2026 | 27,000.00 | 27,100.00 | 25,400.00 | 25,800.00 | 25,800.00 | -4.27% | 24,111,251 |
| Jul 21, 2026 | 26,850.00 | 27,000.00 | 26,600.00 | 26,950.00 | 26,950.00 | 0.37% | 12,661,430 |
| Jul 20, 2026 | 26,700.00 | 26,850.00 | 26,500.00 | 26,850.00 | 26,850.00 | -1.47% | 5,387,459 |
| Jul 17, 2026 | 27,100.00 | 27,400.00 | 26,850.00 | 27,250.00 | 27,250.00 | 0.37% | 11,298,027 |
| Jul 16, 2026 | 26,300.00 | 27,150.00 | 26,050.00 | 27,150.00 | 27,150.00 | 3.04% | 15,837,664 |
| Jul 15, 2026 | 27,000.00 | 27,000.00 | 26,250.00 | 26,350.00 | 26,350.00 | -1.68% | 13,087,500 |
| Jul 14, 2026 | 26,550.00 | 26,800.00 | 26,250.00 | 26,800.00 | 26,800.00 | 0.37% | 12,022,698 |
| Jul 13, 2026 | 26,800.00 | 26,850.00 | 26,000.00 | 26,700.00 | 26,700.00 | -1.11% | 22,509,150 |