|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
25.95
+0.35/+1.37%
3:09:11 PM
|
|
|
|
Closing price on 12/19/2025
|
|
| Open |
25.60 |
| High |
26.00 |
| Low |
25.45 |
| Volume |
21,301,200 |
| Split-adjusted Price |
25.95 |
There is no data on 12/20/2025. Display data on 12/19/2025 instead.
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2025
|
+0.65 / +2.06%
|
32.30
|
33.00
|
31.60
|
32.15
|
32.25
|
24.79
|
25,674,400
|
|
|
12/9/2025
|
-1.25 / -3.82%
|
32.65
|
32.65
|
31.50
|
31.50
|
31.86
|
24.29
|
22,892,400
|
|
|
12/8/2025
|
-0.20 / -0.61%
|
32.85
|
32.95
|
32.40
|
32.75
|
32.61
|
25.25
|
10,114,700
|
|
|
12/5/2025
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.45
|
32.95
|
32.71
|
25.41
|
9,205,900
|
|
|
12/4/2025
|
+0.70 / +2.17%
|
32.80
|
33.10
|
32.40
|
32.95
|
32.76
|
25.41
|
15,130,300
|
|
|
12/3/2025
|
+0.25 / +0.78%
|
32.00
|
32.50
|
31.75
|
32.25
|
32.11
|
24.87
|
19,599,900
|
|
|
12/2/2025
|
+0.50 / +1.59%
|
31.50
|
32.00
|
30.95
|
32.00
|
31.33
|
24.67
|
16,531,800
|
|
|
12/1/2025
|
-0.50 / -1.56%
|
32.05
|
32.05
|
31.45
|
31.50
|
31.59
|
24.29
|
7,633,801
|
|
|
11/28/2025
|
0.00 / 0.00%
|
31.90
|
32.00
|
31.45
|
32.00
|
31.66
|
24.67
|
14,440,801
|
|
|
11/27/2025
|
-0.30 / -0.93%
|
32.45
|
32.45
|
31.60
|
32.00
|
31.93
|
24.67
|
12,702,600
|
|
|
11/26/2025
|
+0.50 / +1.57%
|
31.80
|
32.30
|
31.60
|
32.30
|
31.98
|
24.91
|
14,640,700
|
|
|
11/25/2025
|
+0.70 / +2.25%
|
31.25
|
32.10
|
31.25
|
31.80
|
31.87
|
24.52
|
57,307,300
|
|
|
11/24/2025
|
-0.10 / -0.32%
|
31.30
|
32.00
|
31.05
|
31.10
|
31.39
|
23.98
|
17,902,700
|
|
|
11/21/2025
|
-0.60 / -1.89%
|
31.65
|
31.85
|
31.00
|
31.20
|
31.30
|
24.06
|
48,698,700
|
|
|
11/20/2025
|
+0.50 / +1.60%
|
31.40
|
31.90
|
31.20
|
31.80
|
31.64
|
24.52
|
24,074,900
|
|
|
11/19/2025
|
+0.85 / +2.79%
|
30.50
|
31.50
|
30.00
|
31.30
|
30.92
|
24.13
|
25,036,700
|
|
|
11/18/2025
|
+0.40 / +1.33%
|
30.15
|
30.50
|
30.00
|
30.45
|
30.20
|
23.48
|
20,233,401
|
|
|
11/17/2025
|
+0.20 / +0.67%
|
30.00
|
30.50
|
29.80
|
30.05
|
30.11
|
23.17
|
18,147,901
|
|
|
11/14/2025
|
-0.10 / -0.33%
|
29.85
|
30.00
|
29.50
|
29.85
|
29.77
|
23.02
|
28,290,200
|
|
|
11/13/2025
|
-0.05 / -0.17%
|
30.00
|
30.15
|
29.70
|
29.95
|
29.89
|
23.09
|
12,081,700
|
|
|
11/12/2025
|
+0.40 / +1.35%
|
29.70
|
30.10
|
29.30
|
30.00
|
29.71
|
23.13
|
18,585,301
|
|
|
11/11/2025
|
0.00 / 0.00%
|
29.60
|
29.70
|
29.05
|
29.60
|
29.42
|
22.82
|
16,087,100
|
|
|
11/10/2025
|
-0.40 / -1.33%
|
29.90
|
30.05
|
29.30
|
29.60
|
29.56
|
22.82
|
16,970,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,355,500
|
15.70
|
0.64%
|
|
|
|
ACB
|
3,538,700
|
23.90
|
0.21%
|
|
|
|
BAB
|
7,100
|
12.10
|
-1.63%
|
|
|
|
BID
|
2,050,700
|
37.70
|
-0.79%
|
|
|
|
BVB
|
414,300
|
12.80
|
0.00%
|
|
|
|
CTG
|
7,234,100
|
34.45
|
0.29%
|
|
|
|
EIB
|
4,525,600
|
21.50
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|