Ho Chi Minh City Development Joint Stock Commercial Bank (HOSE:HDB)
Vietnam · Delayed Price · Currency is VND 26,500
-100 (-0.38%)
At close: May 4, 2026
HOSE:HDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 26,600.00 | 26,750.00 | 26,450.00 | 26,500.00 | 26,500.00 | -0.38% | 11,454,920 |
| Apr 29, 2026 | 26,550.00 | 26,600.00 | 26,200.00 | 26,600.00 | 26,600.00 | - | 21,423,124 |
| Apr 28, 2026 | 26,700.00 | 26,950.00 | 26,600.00 | 26,600.00 | 26,600.00 | -1.12% | 11,114,022 |
| Apr 24, 2026 | 26,650.00 | 27,000.00 | 26,500.00 | 26,900.00 | 26,900.00 | 1.13% | 24,617,202 |
| Apr 23, 2026 | 26,500.00 | 26,950.00 | 26,350.00 | 26,600.00 | 26,600.00 | 0.19% | 17,067,100 |
| Apr 22, 2026 | 26,600.00 | 26,700.00 | 26,250.00 | 26,550.00 | 26,550.00 | -0.56% | 16,150,930 |
| Apr 21, 2026 | 27,000.00 | 27,100.00 | 26,650.00 | 26,700.00 | 26,700.00 | -0.74% | 20,078,770 |
| Apr 20, 2026 | 26,200.00 | 26,950.00 | 26,200.00 | 26,900.00 | 26,900.00 | 2.67% | 42,852,224 |
| Apr 17, 2026 | 26,300.00 | 26,500.00 | 26,050.00 | 26,200.00 | 26,200.00 | 0.38% | 13,779,155 |
| Apr 16, 2026 | 26,350.00 | 26,400.00 | 26,100.00 | 26,100.00 | 26,100.00 | -0.95% | 20,238,530 |
| Apr 15, 2026 | 26,400.00 | 26,500.00 | 26,150.00 | 26,350.00 | 26,350.00 | 0.96% | 15,382,736 |
| Apr 14, 2026 | 26,150.00 | 26,450.00 | 26,050.00 | 26,100.00 | 26,100.00 | 0.77% | 14,026,580 |
| Apr 13, 2026 | 26,000.00 | 26,150.00 | 25,750.00 | 25,900.00 | 25,900.00 | -0.96% | 12,394,631 |
| Apr 10, 2026 | 26,350.00 | 26,700.00 | 26,150.00 | 26,150.00 | 26,150.00 | 0.38% | 22,830,309 |
| Apr 9, 2026 | 26,250.00 | 26,250.00 | 25,900.00 | 26,050.00 | 26,050.00 | -1.14% | 12,953,080 |
| Apr 8, 2026 | 25,700.00 | 26,500.00 | 25,550.00 | 26,350.00 | 26,350.00 | 4.98% | 32,115,131 |
| Apr 7, 2026 | 25,550.00 | 25,550.00 | 25,050.00 | 25,100.00 | 25,100.00 | -1.95% | 19,315,560 |
| Apr 6, 2026 | 25,500.00 | 25,700.00 | 25,250.00 | 25,600.00 | 25,600.00 | - | 19,593,960 |
| Apr 3, 2026 | 25,650.00 | 25,700.00 | 25,150.00 | 25,600.00 | 25,600.00 | - | 25,928,541 |
| Apr 2, 2026 | 25,600.00 | 25,650.00 | 25,250.00 | 25,600.00 | 25,600.00 | - | 29,452,770 |
| Apr 1, 2026 | 25,800.00 | 26,000.00 | 25,600.00 | 25,600.00 | 25,600.00 | 0.59% | 16,885,707 |
| Mar 31, 2026 | 25,100.00 | 25,500.00 | 25,000.00 | 25,450.00 | 25,450.00 | 0.99% | 22,559,348 |
| Mar 30, 2026 | 24,800.00 | 25,300.00 | 24,550.00 | 25,200.00 | 25,200.00 | -0.40% | 18,482,470 |
| Mar 27, 2026 | 24,600.00 | 25,350.00 | 24,550.00 | 25,300.00 | 25,300.00 | 3.05% | 20,410,491 |
| Mar 26, 2026 | 24,950.00 | 25,000.00 | 24,500.00 | 24,550.00 | 24,550.00 | -1.41% | 16,165,411 |
| Mar 25, 2026 | 24,500.00 | 25,000.00 | 24,500.00 | 24,900.00 | 24,900.00 | 2.47% | 20,347,860 |
| Mar 24, 2026 | 24,500.00 | 24,900.00 | 24,250.00 | 24,300.00 | 24,300.00 | - | 20,756,170 |
| Mar 23, 2026 | 24,750.00 | 24,750.00 | 23,800.00 | 24,300.00 | 24,300.00 | -2.80% | 42,741,990 |
| 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 |