|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
25.80
-1.15/-4.27%
3:09:12 PM
|
|
|
|
Closing price on 7/22/2026
|
|
| Open |
27.00 |
| High |
27.10 |
| Low |
25.40 |
| Volume |
24,102,800 |
| Split-adjusted Price |
25.80 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2026
|
-1.15 / -4.27%
|
27.00
|
27.10
|
25.40
|
25.80
|
26.19
|
25.80
|
24,102,800
|
|
|
7/21/2026
|
+0.10 / +0.37%
|
26.85
|
27.00
|
26.60
|
26.95
|
26.84
|
26.95
|
12,656,700
|
|
|
7/20/2026
|
-0.40 / -1.47%
|
27.15
|
27.25
|
26.50
|
26.85
|
26.76
|
26.85
|
20,935,800
|
|
|
7/17/2026
|
+0.10 / +0.37%
|
27.10
|
27.40
|
26.85
|
27.25
|
27.09
|
27.25
|
11,293,200
|
|
|
7/16/2026
|
+0.80 / +3.04%
|
26.30
|
27.15
|
26.05
|
27.15
|
26.53
|
27.15
|
15,827,200
|
|
|
7/15/2026
|
-0.45 / -1.68%
|
27.00
|
27.00
|
26.25
|
26.35
|
26.54
|
26.35
|
13,084,001
|
|
|
7/14/2026
|
+0.10 / +0.37%
|
26.55
|
26.80
|
26.25
|
26.80
|
26.54
|
26.80
|
12,007,000
|
|
|
7/13/2026
|
-0.30 / -1.11%
|
26.80
|
26.85
|
26.00
|
26.70
|
26.42
|
26.70
|
22,501,400
|
|
|
7/10/2026
|
-0.30 / -1.10%
|
27.10
|
27.45
|
27.00
|
27.00
|
27.26
|
27.00
|
13,358,417
|
|
|
7/9/2026
|
-0.25 / -0.91%
|
27.40
|
27.50
|
27.15
|
27.30
|
27.29
|
27.30
|
9,963,900
|
|
|
7/8/2026
|
-0.15 / -0.54%
|
27.70
|
27.75
|
27.40
|
27.55
|
27.54
|
27.55
|
11,353,800
|
|
|
7/7/2026
|
+0.50 / +1.84%
|
27.10
|
27.80
|
27.10
|
27.70
|
27.53
|
27.70
|
22,979,401
|
|
|
7/6/2026
|
+0.25 / +0.93%
|
26.90
|
27.40
|
26.75
|
27.20
|
27.06
|
27.20
|
26,066,601
|
|
|
7/3/2026
|
+0.35 / +1.32%
|
26.70
|
26.95
|
26.50
|
26.95
|
26.76
|
26.95
|
17,591,301
|
|
|
7/2/2026
|
0.00 / 0.00%
|
26.65
|
26.70
|
26.45
|
26.60
|
26.56
|
26.60
|
9,305,100
|
|
|
7/1/2026
|
+0.75 / +2.90%
|
25.85
|
26.75
|
25.85
|
26.60
|
26.48
|
26.60
|
23,362,002
|
|
|
6/30/2026
|
+0.05 / +0.19%
|
25.90
|
26.00
|
25.80
|
25.85
|
25.91
|
25.85
|
10,491,800
|
|
|
6/29/2026
|
+0.40 / +1.57%
|
25.40
|
25.80
|
25.40
|
25.80
|
25.66
|
25.80
|
16,425,300
|
|
|
6/26/2026
|
-0.20 / -0.78%
|
25.55
|
25.65
|
25.25
|
25.40
|
25.42
|
25.40
|
7,697,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,545,700
|
16.90
|
-0.59%
|
|
|
|
ACB
|
30,708,700
|
22.40
|
-1.97%
|
|
|
|
BAB
|
7,600
|
10.80
|
-0.92%
|
|
|
|
BID
|
6,012,800
|
35.85
|
-2.58%
|
|
|
|
BVB
|
4,665,900
|
13.30
|
-0.75%
|
|
|
|
CTG
|
15,790,100
|
29.70
|
-3.88%
|
|
|
|
EIB
|
19,029,800
|
16.50
|
-6.25%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|