|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
25.60
-0.10/-0.39%
3:09:10 PM
|
|
|
|
Closing price on 6/25/2026
|
|
| Open |
25.70 |
| High |
26.00 |
| Low |
25.60 |
| Volume |
9,816,800 |
| Split-adjusted Price |
25.60 |
There is no data on 6/26/2026. Display data on 6/25/2026 instead.
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2026
|
-0.10 / -0.39%
|
25.70
|
26.00
|
25.60
|
25.60
|
25.80
|
25.60
|
9,816,800
|
|
|
6/24/2026
|
+0.05 / +0.19%
|
25.65
|
25.75
|
25.40
|
25.70
|
25.59
|
25.70
|
9,182,000
|
|
|
6/23/2026
|
+0.40 / +1.58%
|
25.30
|
26.10
|
25.20
|
25.65
|
25.70
|
25.65
|
27,070,701
|
|
|
6/22/2026
|
+0.10 / +0.40%
|
25.10
|
25.30
|
25.00
|
25.25
|
25.12
|
25.25
|
6,753,702
|
|
|
6/19/2026
|
0.00 / 0.00%
|
25.15
|
25.20
|
24.95
|
25.15
|
25.07
|
25.15
|
10,503,200
|
|
|
6/18/2026
|
-0.10 / -0.40%
|
25.30
|
25.40
|
25.10
|
25.15
|
25.20
|
25.15
|
6,907,400
|
|
|
6/17/2026
|
0.00 / 0.00%
|
25.25
|
25.40
|
25.00
|
25.25
|
25.21
|
25.25
|
15,443,100
|
|
|
6/16/2026
|
+0.05 / +0.20%
|
25.35
|
25.35
|
25.10
|
25.25
|
25.19
|
25.25
|
11,446,800
|
|
|
6/15/2026
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.10
|
25.20
|
25.21
|
25.20
|
9,314,340
|
|
|
6/12/2026
|
+0.10 / +0.40%
|
25.35
|
25.40
|
25.00
|
25.20
|
25.19
|
25.20
|
11,911,600
|
|
|
6/11/2026
|
-0.20 / -0.79%
|
25.25
|
25.35
|
25.05
|
25.10
|
25.15
|
25.10
|
10,433,025
|
|
|
6/10/2026
|
+0.20 / +0.80%
|
25.20
|
25.45
|
25.10
|
25.30
|
25.32
|
25.30
|
10,531,700
|
|
|
6/9/2026
|
0.00 / 0.00%
|
25.20
|
25.30
|
25.10
|
25.10
|
25.19
|
25.10
|
8,635,101
|
|
|
6/8/2026
|
-0.40 / -1.57%
|
25.25
|
25.25
|
24.95
|
25.10
|
25.08
|
25.10
|
13,773,100
|
|
|
6/5/2026
|
+0.05 / +0.20%
|
25.50
|
25.55
|
25.25
|
25.50
|
25.43
|
25.50
|
13,719,518
|
|
|
6/4/2026
|
+0.25 / +0.99%
|
25.30
|
25.50
|
25.00
|
25.45
|
25.25
|
25.45
|
13,672,800
|
|
|
6/3/2026
|
+0.30 / +1.20%
|
24.90
|
25.60
|
24.80
|
25.20
|
25.13
|
25.20
|
18,421,100
|
|
|
6/2/2026
|
-0.85 / -3.30%
|
25.75
|
25.75
|
24.90
|
24.90
|
25.22
|
24.90
|
19,589,000
|
|
|
6/1/2026
|
-0.15 / -0.58%
|
25.85
|
25.85
|
25.65
|
25.75
|
25.73
|
25.75
|
6,492,100
|
|
|
5/29/2026
|
+0.05 / +0.19%
|
25.85
|
26.00
|
25.55
|
25.90
|
25.78
|
25.90
|
22,353,900
|
|
|
5/28/2026
|
-0.85 / -3.18%
|
26.75
|
27.00
|
25.85
|
25.85
|
26.27
|
25.85
|
20,912,700
|
|
|
5/27/2026
|
+0.20 / +0.75%
|
26.60
|
26.70
|
26.25
|
26.70
|
26.51
|
26.70
|
24,207,300
|
|
|
5/26/2026
|
+0.10 / +0.38%
|
26.40
|
26.65
|
26.25
|
26.50
|
26.45
|
26.50
|
10,493,600
|
|
|
5/25/2026
|
+0.55 / +2.13%
|
25.90
|
26.60
|
25.90
|
26.40
|
26.25
|
26.40
|
24,316,567
|
|
|
5/22/2026
|
0.00 / 0.00%
|
25.85
|
25.90
|
25.60
|
25.85
|
25.77
|
25.85
|
21,621,700
|
|
|
5/21/2026
|
+0.05 / +0.19%
|
26.00
|
26.25
|
25.75
|
25.85
|
25.97
|
25.85
|
22,174,665
|
|
|
5/20/2026
|
-0.90 / -3.37%
|
26.45
|
26.50
|
25.15
|
25.80
|
25.95
|
25.80
|
30,314,500
|
|
|
5/19/2026
|
-0.75 / -2.73%
|
27.50
|
27.50
|
26.65
|
26.70
|
26.95
|
26.70
|
28,999,000
|
|
|
5/18/2026
|
-0.10 / -0.36%
|
27.35
|
27.55
|
27.15
|
27.45
|
27.29
|
27.45
|
11,462,600
|
|
|
5/15/2026
|
-0.25 / -0.90%
|
27.85
|
28.10
|
27.50
|
27.55
|
27.74
|
27.55
|
13,065,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,366,300
|
18.20
|
1.68%
|
|
|
|
ACB
|
10,304,900
|
22.40
|
-0.44%
|
|
|
|
BAB
|
51,700
|
12.00
|
0.84%
|
|
|
|
BID
|
2,667,100
|
41.90
|
-0.48%
|
|
|
|
BVB
|
3,680,800
|
14.00
|
1.45%
|
|
|
|
CTG
|
8,587,100
|
33.50
|
-1.18%
|
|
|
|
EIB
|
2,102,700
|
20.55
|
-0.96%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|