Ho Chi Minh City Development Joint Stock Commercial Bank (HOSE:HDB)
Vietnam · Delayed Price · Currency is VND 25,850
-100 (-0.39%)
At close: Jul 24, 2026
HOSE:HDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 27,100.00 | 27,450.00 | 27,000.00 | 27,000.00 | 27,000.00 | -1.10% | 13,362,396 |
| Jul 9, 2026 | 27,400.00 | 27,500.00 | 27,150.00 | 27,300.00 | 27,300.00 | -0.91% | 9,968,843 |
| Jul 8, 2026 | 27,700.00 | 27,750.00 | 27,400.00 | 27,550.00 | 27,550.00 | -0.54% | 11,360,976 |
| Jul 7, 2026 | 27,100.00 | 27,800.00 | 27,100.00 | 27,700.00 | 27,700.00 | 1.84% | 23,004,750 |
| Jul 6, 2026 | 26,900.00 | 27,400.00 | 26,750.00 | 27,200.00 | 27,200.00 | 0.93% | 26,079,241 |
| Jul 3, 2026 | 26,700.00 | 26,950.00 | 26,500.00 | 26,950.00 | 26,950.00 | 1.32% | 17,599,287 |
| Jul 2, 2026 | 26,650.00 | 26,700.00 | 26,450.00 | 26,600.00 | 26,600.00 | - | 9,310,562 |
| Jul 1, 2026 | 25,850.00 | 26,750.00 | 25,850.00 | 26,600.00 | 26,600.00 | 2.90% | 23,373,791 |
| Jun 30, 2026 | 25,900.00 | 26,000.00 | 25,800.00 | 25,850.00 | 25,850.00 | 0.19% | 10,495,498 |
| Jun 29, 2026 | 25,400.00 | 25,800.00 | 25,400.00 | 25,800.00 | 25,800.00 | 1.57% | 16,428,768 |
| Jun 26, 2026 | 25,550.00 | 25,650.00 | 25,250.00 | 25,400.00 | 25,400.00 | -0.78% | 7,701,064 |
| Jun 25, 2026 | 25,700.00 | 26,000.00 | 25,600.00 | 25,600.00 | 25,600.00 | -0.39% | 9,821,370 |
| Jun 24, 2026 | 25,650.00 | 25,750.00 | 25,400.00 | 25,700.00 | 25,700.00 | 0.19% | 9,185,278 |
| Jun 23, 2026 | 25,300.00 | 26,100.00 | 25,200.00 | 25,650.00 | 25,650.00 | 1.58% | 27,078,761 |
| Jun 22, 2026 | 25,100.00 | 25,300.00 | 25,000.00 | 25,250.00 | 25,250.00 | 0.40% | 6,756,959 |
| Jun 19, 2026 | 25,150.00 | 25,200.00 | 24,950.00 | 25,150.00 | 25,150.00 | - | 10,505,840 |
| Jun 18, 2026 | 25,300.00 | 25,400.00 | 25,100.00 | 25,150.00 | 25,150.00 | -0.40% | 6,909,685 |
| Jun 17, 2026 | 25,250.00 | 25,400.00 | 25,000.00 | 25,250.00 | 25,250.00 | - | 15,447,490 |
| Jun 16, 2026 | 25,350.00 | 25,350.00 | 25,100.00 | 25,250.00 | 25,250.00 | 0.20% | 11,450,810 |
| Jun 15, 2026 | 25,400.00 | 25,400.00 | 25,100.00 | 25,200.00 | 25,200.00 | - | 9,317,862 |
| Jun 12, 2026 | 25,350.00 | 25,400.00 | 25,000.00 | 25,200.00 | 25,200.00 | 0.40% | 11,914,243 |
| Jun 11, 2026 | 25,250.00 | 25,350.00 | 25,050.00 | 25,100.00 | 25,100.00 | -0.79% | 10,436,560 |
| Jun 10, 2026 | 25,200.00 | 25,450.00 | 25,100.00 | 25,300.00 | 25,300.00 | 0.80% | 10,534,167 |
| Jun 9, 2026 | 25,200.00 | 25,300.00 | 25,100.00 | 25,100.00 | 25,100.00 | - | 8,637,835 |
| Jun 8, 2026 | 25,250.00 | 25,250.00 | 24,950.00 | 25,100.00 | 25,100.00 | -1.57% | 13,778,071 |
| Jun 5, 2026 | 25,500.00 | 25,550.00 | 25,250.00 | 25,500.00 | 25,500.00 | 0.20% | 13,722,510 |
| Jun 4, 2026 | 25,300.00 | 25,500.00 | 25,000.00 | 25,450.00 | 25,450.00 | 0.99% | 13,675,584 |
| Jun 3, 2026 | 24,900.00 | 25,600.00 | 24,800.00 | 25,200.00 | 25,200.00 | 1.20% | 18,425,428 |
| Jun 2, 2026 | 25,750.00 | 25,750.00 | 24,900.00 | 24,900.00 | 24,900.00 | -3.30% | 19,596,518 |
| Jun 1, 2026 | 25,850.00 | 25,850.00 | 25,650.00 | 25,750.00 | 25,750.00 | -0.58% | 6,495,232 |
| May 29, 2026 | 25,850.00 | 26,000.00 | 25,550.00 | 25,900.00 | 25,900.00 | 0.19% | 22,356,940 |
| May 28, 2026 | 26,750.00 | 27,000.00 | 25,850.00 | 25,850.00 | 25,850.00 | -3.18% | 20,918,540 |
| May 27, 2026 | 26,600.00 | 26,700.00 | 26,250.00 | 26,700.00 | 26,700.00 | 0.75% | 24,211,690 |
| May 26, 2026 | 26,400.00 | 26,650.00 | 26,250.00 | 26,500.00 | 26,500.00 | 0.38% | 10,497,280 |
| May 25, 2026 | 25,900.00 | 26,600.00 | 25,900.00 | 26,400.00 | 26,400.00 | 2.13% | 24,322,090 |
| May 22, 2026 | 25,850.00 | 25,900.00 | 25,600.00 | 25,850.00 | 25,850.00 | - | 21,624,940 |
| May 21, 2026 | 26,000.00 | 26,250.00 | 25,750.00 | 25,850.00 | 25,850.00 | 0.19% | 22,180,876 |
| May 20, 2026 | 26,450.00 | 26,500.00 | 25,150.00 | 25,800.00 | 25,800.00 | -3.37% | 30,325,920 |
| May 19, 2026 | 27,500.00 | 27,500.00 | 26,650.00 | 26,700.00 | 26,700.00 | -2.73% | 29,008,100 |
| May 18, 2026 | 27,350.00 | 27,550.00 | 27,150.00 | 27,450.00 | 27,450.00 | -0.36% | 11,467,630 |
| May 15, 2026 | 27,850.00 | 28,100.00 | 27,500.00 | 27,550.00 | 27,550.00 | -0.90% | 13,071,140 |