|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
29.60
+0.40/+1.37%
3:09:11 PM
|
|
|
|
Closing price on 1/23/2026
|
|
| Open |
29.25 |
| High |
29.60 |
| Low |
28.65 |
| Volume |
24,272,900 |
| Split-adjusted Price |
29.60 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
+0.40 / +1.37%
|
29.25
|
29.60
|
28.65
|
29.60
|
29.04
|
29.60
|
24,272,900
|
|
|
1/22/2026
|
+0.15 / +0.52%
|
29.10
|
29.75
|
29.05
|
29.20
|
29.35
|
29.20
|
19,439,900
|
|
|
1/21/2026
|
+0.10 / +0.35%
|
28.65
|
30.00
|
28.30
|
29.05
|
29.13
|
29.05
|
28,663,901
|
|
|
1/20/2026
|
+0.20 / +0.70%
|
29.00
|
29.80
|
28.75
|
28.95
|
29.16
|
28.95
|
21,735,353
|
|
|
1/19/2026
|
+0.30 / +1.05%
|
28.50
|
29.00
|
28.20
|
28.75
|
28.72
|
28.75
|
308,164,125
|
|
|
1/16/2026
|
-1.10 / -3.72%
|
29.50
|
29.50
|
28.45
|
28.45
|
28.75
|
28.45
|
22,602,500
|
|
|
1/15/2026
|
+1.90 / +6.87%
|
27.50
|
29.55
|
26.80
|
29.55
|
27.85
|
29.55
|
38,589,100
|
|
|
1/14/2026
|
-0.80 / -2.81%
|
28.50
|
28.50
|
27.55
|
27.65
|
27.95
|
27.65
|
33,561,000
|
|
|
1/13/2026
|
+0.25 / +0.89%
|
28.20
|
28.45
|
28.00
|
28.45
|
28.19
|
28.45
|
16,194,800
|
|
|
1/12/2026
|
+0.30 / +1.08%
|
27.70
|
28.35
|
27.25
|
28.20
|
27.97
|
28.20
|
28,141,100
|
|
|
1/9/2026
|
-0.90 / -3.13%
|
28.85
|
29.10
|
27.50
|
27.90
|
28.20
|
27.90
|
31,852,300
|
|
|
1/8/2026
|
-0.30 / -1.03%
|
29.15
|
29.20
|
28.50
|
28.80
|
28.76
|
28.80
|
20,091,275
|
|
|
1/7/2026
|
+0.05 / +0.17%
|
29.05
|
29.55
|
28.35
|
29.10
|
28.72
|
29.10
|
23,080,000
|
|
|
1/6/2026
|
+0.10 / +0.35%
|
28.80
|
29.05
|
28.10
|
29.05
|
28.62
|
29.05
|
17,845,600
|
|
|
1/5/2026
|
-0.75 / -2.53%
|
29.50
|
29.50
|
28.00
|
28.95
|
28.63
|
28.95
|
27,357,900
|
|
|
12/31/2025
|
+1.75 / +6.26%
|
27.80
|
29.70
|
27.75
|
29.70
|
28.96
|
29.70
|
66,939,500
|
|
|
12/30/2025
|
+0.35 / +1.27%
|
27.60
|
27.95
|
27.00
|
27.95
|
27.52
|
27.95
|
29,146,900
|
|
|
12/29/2025
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.15
|
27.60
|
27.45
|
27.60
|
14,634,000
|
|
|
12/26/2025
|
+0.05 / +0.18%
|
27.00
|
28.00
|
26.80
|
27.60
|
27.34
|
27.60
|
21,542,400
|
|
|
12/25/2025
|
-0.30 / -1.08%
|
27.70
|
27.90
|
26.95
|
27.55
|
27.47
|
27.55
|
21,678,500
|
|
|
12/24/2025
|
+0.35 / +1.27%
|
27.55
|
28.00
|
27.40
|
27.85
|
27.63
|
27.85
|
25,185,800
|
|
|
12/23/2025
|
+0.50 / +1.85%
|
27.00
|
28.00
|
26.95
|
27.50
|
27.52
|
27.50
|
37,484,500
|
|
|
12/22/2025
|
+1.05 / +4.05%
|
26.00
|
27.10
|
25.75
|
27.00
|
26.58
|
27.00
|
42,072,300
|
|
|
12/19/2025
|
+0.35 / +1.37%
|
25.60
|
26.00
|
25.45
|
25.95
|
25.81
|
25.95
|
21,301,200
|
|
|
12/18/2025
|
+0.85 / +3.43%
|
25.00
|
26.00
|
24.75
|
25.60
|
25.40
|
25.60
|
32,969,300
|
|
|
12/17/2025
|
0.00 / 0.00%
|
32.00
|
32.55
|
31.70
|
32.10
|
32.19
|
24.75
|
31,970,800
|
|
|
12/16/2025
|
+2.10 / +7.00%
|
30.05
|
32.10
|
29.85
|
32.10
|
31.17
|
24.75
|
22,023,100
|
|
|
12/15/2025
|
-0.20 / -0.66%
|
30.25
|
30.40
|
29.90
|
30.00
|
30.13
|
23.13
|
15,992,700
|
|
|
12/12/2025
|
-1.55 / -4.88%
|
31.80
|
31.90
|
30.20
|
30.20
|
31.06
|
23.29
|
17,587,400
|
|
|
12/11/2025
|
-0.40 / -1.24%
|
32.20
|
32.25
|
31.60
|
31.75
|
31.83
|
24.48
|
7,041,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
719,800
|
14.20
|
0.00%
|
|
|
|
ACB
|
11,781,000
|
25.05
|
0.80%
|
|
|
|
BAB
|
28,700
|
13.20
|
-0.75%
|
|
|
|
BID
|
10,080,300
|
50.80
|
-2.31%
|
|
|
|
BVB
|
10,954,300
|
14.40
|
2.13%
|
|
|
|
CTG
|
17,979,800
|
39.00
|
-2.26%
|
|
|
|
EIB
|
6,637,000
|
22.55
|
0.67%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|