|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
31.05
-0.05/-0.16%
3:09:11 PM
|
|
|
|
Closing price on 11/5/2025
|
|
| Open |
31.10 |
| High |
31.80 |
| Low |
30.80 |
| Volume |
9,484,600 |
| Split-adjusted Price |
31.05 |
There is no data on 11/6/2025. Display data on 11/5/2025 instead.
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2025
|
-0.05 / -0.16%
|
31.10
|
31.80
|
30.80
|
31.05
|
31.18
|
31.05
|
9,484,600
|
|
|
11/4/2025
|
+0.55 / +1.80%
|
30.55
|
31.10
|
29.25
|
31.10
|
30.23
|
31.10
|
34,543,800
|
|
|
11/3/2025
|
-1.45 / -4.53%
|
32.00
|
32.10
|
30.50
|
30.55
|
31.14
|
30.55
|
26,640,100
|
|
|
10/31/2025
|
-1.40 / -4.19%
|
33.55
|
33.55
|
32.00
|
32.00
|
32.55
|
32.00
|
25,068,800
|
|
|
10/30/2025
|
0.00 / 0.00%
|
33.45
|
34.35
|
33.20
|
33.40
|
33.74
|
33.40
|
23,784,200
|
|
|
10/29/2025
|
+1.20 / +3.73%
|
32.45
|
34.10
|
32.35
|
33.40
|
33.46
|
33.40
|
34,743,500
|
|
|
10/28/2025
|
+1.10 / +3.54%
|
30.55
|
32.20
|
30.55
|
32.20
|
31.33
|
32.20
|
20,882,423
|
|
|
10/27/2025
|
-1.60 / -4.89%
|
32.95
|
32.95
|
31.10
|
31.10
|
31.81
|
31.10
|
23,858,400
|
|
|
10/24/2025
|
-0.30 / -0.91%
|
32.75
|
33.05
|
32.00
|
32.70
|
32.38
|
32.70
|
19,718,100
|
|
|
10/23/2025
|
+0.50 / +1.54%
|
32.45
|
34.25
|
32.40
|
33.00
|
33.50
|
33.00
|
49,594,900
|
|
|
10/22/2025
|
+0.15 / +0.46%
|
32.50
|
32.55
|
31.70
|
32.50
|
32.10
|
32.50
|
18,939,900
|
|
|
10/21/2025
|
+2.10 / +6.94%
|
30.40
|
32.35
|
30.40
|
32.35
|
31.38
|
32.35
|
31,997,900
|
|
|
10/20/2025
|
-2.25 / -6.92%
|
32.00
|
32.20
|
30.25
|
30.25
|
31.25
|
30.25
|
38,820,800
|
|
|
10/17/2025
|
-0.90 / -2.69%
|
33.55
|
33.55
|
32.50
|
32.50
|
32.92
|
32.50
|
21,529,000
|
|
|
10/16/2025
|
+0.30 / +0.91%
|
33.25
|
33.40
|
32.90
|
33.40
|
33.14
|
33.40
|
27,738,979
|
|
|
10/15/2025
|
+0.45 / +1.38%
|
32.60
|
33.60
|
32.50
|
33.10
|
33.08
|
33.10
|
31,173,401
|
|
|
10/14/2025
|
0.00 / 0.00%
|
32.90
|
33.45
|
32.10
|
32.65
|
32.84
|
32.65
|
36,016,101
|
|
|
10/13/2025
|
+0.80 / +2.51%
|
31.45
|
32.65
|
31.35
|
32.65
|
32.10
|
32.65
|
38,899,300
|
|
|
10/10/2025
|
+0.20 / +0.63%
|
31.90
|
31.95
|
31.70
|
31.85
|
31.83
|
31.85
|
15,290,501
|
|
|
10/9/2025
|
+0.20 / +0.64%
|
31.45
|
31.85
|
31.20
|
31.65
|
31.65
|
31.65
|
18,846,800
|
|
|
10/8/2025
|
+0.15 / +0.48%
|
31.70
|
31.70
|
31.00
|
31.45
|
31.30
|
31.45
|
19,751,400
|
|
|
10/7/2025
|
-0.20 / -0.63%
|
31.75
|
31.75
|
31.15
|
31.30
|
31.31
|
31.30
|
21,193,000
|
|
|
10/6/2025
|
+1.30 / +4.30%
|
30.50
|
31.80
|
30.35
|
31.50
|
30.97
|
31.50
|
34,774,200
|
|
|
10/3/2025
|
-0.65 / -2.11%
|
30.80
|
30.85
|
30.20
|
30.20
|
30.40
|
30.20
|
9,573,800
|
|
|
10/2/2025
|
-0.05 / -0.16%
|
31.00
|
31.30
|
30.60
|
30.85
|
30.97
|
30.85
|
14,170,800
|
|
|
10/1/2025
|
-0.10 / -0.32%
|
31.00
|
31.10
|
30.70
|
30.90
|
30.97
|
30.90
|
10,748,200
|
|
|
9/30/2025
|
+0.10 / +0.32%
|
30.70
|
31.00
|
30.15
|
31.00
|
30.72
|
31.00
|
14,956,400
|
|
|
9/29/2025
|
+0.75 / +2.49%
|
30.15
|
31.10
|
29.80
|
30.90
|
30.63
|
30.90
|
13,706,000
|
|
|
9/26/2025
|
-0.85 / -2.74%
|
31.00
|
31.05
|
30.15
|
30.15
|
30.50
|
30.15
|
12,495,800
|
|
|
9/25/2025
|
+0.30 / +0.98%
|
31.50
|
31.60
|
30.90
|
31.00
|
31.22
|
31.00
|
16,075,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,608,600
|
12.90
|
1.57%
|
|
|
|
ACB
|
6,212,200
|
25.60
|
-1.54%
|
|
|
|
BAB
|
3,900
|
12.90
|
0.00%
|
|
|
|
BID
|
3,945,700
|
38.65
|
1.98%
|
|
|
|
BVB
|
645,600
|
13.60
|
2.26%
|
|
|
|
CTG
|
10,623,400
|
51.30
|
2.70%
|
|
|
|
EIB
|
2,486,300
|
22.30
|
-0.89%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|