Ho Chi Minh City Development Joint Stock Commercial Bank (HOSE:HDB)
Vietnam · Delayed Price · Currency is VND 21,800
-100 (-0.46%)
At close: Nov 3, 2026
HOSE:HDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 21,850.00 | 21,950.00 | 21,400.00 | 21,800.00 | 21,800.00 | -0.46% | 14,694,262 |
| Nov 2, 2026 | 22,000.00 | 22,100.00 | 21,650.00 | 21,900.00 | 21,900.00 | -2.23% | 26,710,594 |
| Oct 30, 2026 | 22,700.00 | 22,750.00 | 22,000.00 | 22,400.00 | 22,400.00 | -1.32% | 57,647,799 |
| Oct 29, 2026 | 22,850.00 | 22,850.00 | 22,400.00 | 22,700.00 | 22,700.00 | -0.66% | 31,999,373 |
| Oct 28, 2026 | 22,050.00 | 22,900.00 | 21,850.00 | 22,850.00 | 22,850.00 | 3.86% | 36,179,152 |
| Oct 27, 2026 | 21,850.00 | 22,150.00 | 21,750.00 | 22,000.00 | 22,000.00 | -0.90% | 25,416,546 |
| Oct 26, 2026 | 22,150.00 | 22,400.00 | 22,100.00 | 22,200.00 | 22,200.00 | -1.55% | 14,203,801 |
| Oct 23, 2026 | 22,300.00 | 22,550.00 | 22,000.00 | 22,550.00 | 22,550.00 | 0.89% | 35,249,860 |
| Oct 22, 2026 | 22,150.00 | 22,350.00 | 21,750.00 | 22,350.00 | 22,350.00 | 1.13% | 23,636,344 |
| Oct 21, 2026 | 22,100.00 | 22,150.00 | 21,600.00 | 22,100.00 | 22,100.00 | - | 34,484,735 |
| Oct 20, 2026 | 22,600.00 | 22,600.00 | 21,950.00 | 22,100.00 | 22,100.00 | -2.86% | 19,207,167 |
| Oct 19, 2026 | 22,800.00 | 22,850.00 | 22,350.00 | 22,750.00 | 22,750.00 | -0.22% | 17,013,541 |
| Oct 16, 2026 | 22,550.00 | 22,850.00 | 22,050.00 | 22,800.00 | 22,800.00 | - | 26,758,103 |
| Oct 15, 2026 | 23,200.00 | 23,200.00 | 22,550.00 | 22,800.00 | 22,800.00 | -1.72% | 20,897,763 |
| Oct 14, 2026 | 23,300.00 | 23,450.00 | 23,050.00 | 23,200.00 | 23,200.00 | 0.43% | 26,083,786 |
| 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 |