|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
27.20
0.00/0.00%
3:09:11 PM
|
|
|
|
Closing price on 9/4/2026
|
|
| Open |
27.25 |
| High |
27.40 |
| Low |
26.95 |
| Volume |
13,247,600 |
| Split-adjusted Price |
27.20 |
There is no data on 9/6/2026. Display data on 9/4/2026 instead.
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2026
|
0.00 / 0.00%
|
27.25
|
27.40
|
26.95
|
27.20
|
27.15
|
27.20
|
13,247,600
|
|
|
9/3/2026
|
-0.60 / -2.16%
|
27.75
|
27.85
|
27.05
|
27.20
|
27.44
|
27.20
|
16,029,900
|
|
|
8/28/2026
|
0.00 / 0.00%
|
27.85
|
27.85
|
27.50
|
27.80
|
27.68
|
27.80
|
20,301,500
|
|
|
8/27/2026
|
+0.05 / +0.18%
|
27.85
|
28.05
|
27.60
|
27.80
|
27.76
|
27.80
|
16,342,600
|
|
|
8/26/2026
|
+0.75 / +2.78%
|
27.00
|
27.80
|
26.85
|
27.75
|
27.29
|
27.75
|
23,125,600
|
|
|
8/25/2026
|
-0.40 / -1.46%
|
27.40
|
27.50
|
27.00
|
27.00
|
27.27
|
27.00
|
16,892,300
|
|
|
8/24/2026
|
+0.10 / +0.37%
|
27.65
|
28.00
|
27.35
|
27.40
|
27.66
|
27.40
|
15,065,600
|
|
|
8/21/2026
|
+0.45 / +1.68%
|
26.90
|
27.30
|
26.55
|
27.30
|
26.95
|
27.30
|
15,733,400
|
|
|
8/20/2026
|
+0.15 / +0.56%
|
26.80
|
27.00
|
26.70
|
26.85
|
26.82
|
26.85
|
12,087,525
|
|
|
8/19/2026
|
-0.25 / -0.93%
|
27.00
|
27.00
|
26.40
|
26.70
|
26.71
|
26.70
|
59,622,400
|
|
|
8/18/2026
|
+0.10 / +0.37%
|
26.85
|
27.20
|
26.60
|
26.95
|
26.85
|
26.95
|
9,359,500
|
|
|
8/17/2026
|
+0.40 / +1.51%
|
26.40
|
27.00
|
26.20
|
26.85
|
26.73
|
26.85
|
10,416,801
|
|
|
8/14/2026
|
-0.25 / -0.94%
|
26.75
|
26.90
|
26.20
|
26.45
|
26.58
|
26.45
|
10,126,000
|
|
|
8/13/2026
|
-0.50 / -1.84%
|
27.30
|
27.60
|
26.70
|
26.70
|
27.13
|
26.70
|
11,109,500
|
|
|
8/12/2026
|
+0.30 / +1.12%
|
26.90
|
27.40
|
26.65
|
27.20
|
27.07
|
27.20
|
14,721,900
|
|
|
8/11/2026
|
-0.05 / -0.19%
|
26.95
|
27.10
|
26.80
|
26.90
|
26.93
|
26.90
|
11,958,300
|
|
|
8/10/2026
|
+0.40 / +1.51%
|
26.65
|
27.00
|
26.35
|
26.95
|
26.70
|
26.95
|
11,022,700
|
|
|
8/7/2026
|
0.00 / 0.00%
|
26.50
|
26.90
|
26.30
|
26.55
|
26.61
|
26.55
|
12,167,000
|
|
|
8/6/2026
|
0.00 / 0.00%
|
26.55
|
26.65
|
26.25
|
26.55
|
26.46
|
26.55
|
8,173,200
|
|
|
8/5/2026
|
-0.15 / -0.56%
|
26.75
|
26.75
|
26.20
|
26.55
|
26.40
|
26.55
|
15,778,200
|
|
|
8/4/2026
|
+0.70 / +2.69%
|
26.10
|
26.75
|
25.90
|
26.70
|
26.39
|
26.70
|
31,102,417
|
|
|
8/3/2026
|
+0.80 / +3.17%
|
25.30
|
26.00
|
25.25
|
26.00
|
25.62
|
26.00
|
19,491,801
|
|
|
7/31/2026
|
-0.50 / -1.95%
|
25.70
|
25.80
|
25.20
|
25.20
|
25.42
|
25.20
|
13,262,700
|
|
|
7/30/2026
|
+0.20 / +0.78%
|
25.40
|
25.90
|
25.15
|
25.70
|
25.59
|
25.70
|
19,887,900
|
|
|
7/29/2026
|
+0.40 / +1.59%
|
25.05
|
25.55
|
24.50
|
25.50
|
24.98
|
25.50
|
15,545,000
|
|
|
7/28/2026
|
-0.20 / -0.79%
|
25.15
|
25.30
|
24.45
|
25.10
|
24.92
|
25.10
|
15,698,300
|
|
|
7/27/2026
|
-0.55 / -2.13%
|
25.80
|
26.00
|
25.30
|
25.30
|
25.57
|
25.30
|
20,704,000
|
|
|
7/24/2026
|
-0.10 / -0.39%
|
25.75
|
25.85
|
25.45
|
25.85
|
25.64
|
25.85
|
11,640,800
|
|
|
7/23/2026
|
+0.15 / +0.58%
|
25.80
|
25.95
|
25.15
|
25.95
|
25.57
|
25.95
|
12,390,200
|
|
|
7/22/2026
|
-1.15 / -4.27%
|
27.00
|
27.10
|
25.40
|
25.80
|
26.19
|
25.80
|
24,102,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
619,100
|
17.10
|
-0.58%
|
|
|
|
ACB
|
7,950,500
|
22.20
|
0.00%
|
|
|
|
BAB
|
8,800
|
10.70
|
0.00%
|
|
|
|
BID
|
2,364,100
|
36.50
|
0.14%
|
|
|
|
BVB
|
376,200
|
11.90
|
0.00%
|
|
|
|
CTG
|
5,289,600
|
31.40
|
-0.32%
|
|
|
|
EIB
|
2,701,600
|
17.05
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|