|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
22.45
-0.05/-0.22%
10:05:00 AM
|
|
|
|
Closing price on 11/3/2026
|
|
| Open |
21.85 |
| High |
21.95 |
| Low |
21.40 |
| Volume |
14,689,400 |
| Split-adjusted Price |
21.80 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2026
|
-0.10 / -0.46%
|
21.85
|
21.95
|
21.40
|
21.80
|
21.78
|
21.80
|
14,689,400
|
|
|
11/2/2026
|
-0.50 / -2.23%
|
22.00
|
22.10
|
21.65
|
21.90
|
21.89
|
21.90
|
26,704,700
|
|
|
10/30/2026
|
-0.30 / -1.32%
|
22.70
|
22.75
|
22.00
|
22.40
|
22.44
|
22.40
|
57,643,700
|
|
|
10/29/2026
|
-0.15 / -0.66%
|
22.85
|
22.85
|
22.40
|
22.70
|
22.60
|
22.70
|
31,994,412
|
|
|
10/28/2026
|
+0.85 / +3.86%
|
22.05
|
22.90
|
21.85
|
22.85
|
22.49
|
22.85
|
36,170,523
|
|
|
10/27/2026
|
-0.20 / -0.90%
|
21.85
|
22.15
|
21.75
|
22.00
|
21.91
|
22.00
|
25,459,800
|
|
|
10/26/2026
|
-0.35 / -1.55%
|
22.15
|
22.40
|
22.10
|
22.20
|
22.23
|
22.20
|
14,199,600
|
|
|
10/23/2026
|
+0.20 / +0.89%
|
22.30
|
22.55
|
22.00
|
22.55
|
22.30
|
22.55
|
35,243,900
|
|
|
10/22/2026
|
+0.25 / +1.13%
|
22.15
|
22.35
|
21.75
|
22.35
|
22.00
|
22.35
|
23,629,500
|
|
|
10/21/2026
|
0.00 / 0.00%
|
22.10
|
22.15
|
21.60
|
22.10
|
21.91
|
22.10
|
34,471,080
|
|
|
10/20/2026
|
-0.65 / -2.86%
|
22.60
|
22.60
|
21.95
|
22.10
|
22.27
|
22.10
|
19,201,000
|
|
|
10/19/2026
|
-0.05 / -0.22%
|
22.80
|
22.85
|
22.35
|
22.75
|
22.62
|
22.75
|
17,003,800
|
|
|
10/16/2026
|
0.00 / 0.00%
|
22.55
|
22.85
|
22.05
|
22.80
|
22.41
|
22.80
|
26,746,300
|
|
|
10/15/2026
|
-0.40 / -1.72%
|
23.20
|
23.20
|
22.55
|
22.80
|
22.77
|
22.80
|
20,883,600
|
|
|
10/14/2026
|
+0.10 / +0.43%
|
23.30
|
23.45
|
23.05
|
23.20
|
23.21
|
23.20
|
26,077,423
|
|
|
10/13/2026
|
+0.50 / +2.21%
|
22.60
|
23.25
|
22.45
|
23.10
|
23.01
|
23.10
|
35,733,100
|
|
|
10/12/2026
|
+0.20 / +0.89%
|
22.50
|
22.80
|
22.35
|
22.60
|
22.62
|
22.60
|
22,993,100
|
|
|
10/9/2026
|
+0.85 / +3.94%
|
21.65
|
23.05
|
21.35
|
22.40
|
22.15
|
22.40
|
44,022,500
|
|
|
10/8/2026
|
-0.10 / -0.36%
|
28.00
|
28.15
|
27.75
|
28.00
|
28.00
|
21.54
|
31,220,794
|
|
|
10/7/2026
|
+0.05 / +0.18%
|
28.10
|
28.15
|
27.60
|
28.10
|
27.91
|
21.62
|
22,150,294
|
|
|
10/6/2026
|
0.00 / 0.00%
|
28.05
|
28.10
|
27.35
|
28.05
|
27.74
|
21.58
|
100,642,653
|
|
|
10/5/2026
|
-0.40 / -1.41%
|
28.40
|
28.45
|
28.00
|
28.05
|
28.16
|
21.58
|
10,008,300
|
|
|
10/2/2026
|
+0.45 / +1.61%
|
28.10
|
28.45
|
27.65
|
28.45
|
28.11
|
21.88
|
72,464,840
|
|
|
10/1/2026
|
+0.50 / +1.82%
|
28.10
|
28.20
|
27.75
|
28.00
|
27.98
|
21.54
|
14,417,500
|
|
|
9/30/2026
|
+0.10 / +0.36%
|
27.50
|
27.75
|
27.40
|
27.50
|
27.54
|
21.15
|
11,139,100
|
|
|
9/29/2026
|
-0.10 / -0.36%
|
27.50
|
27.60
|
27.10
|
27.40
|
27.38
|
21.08
|
8,092,500
|
|
|
9/28/2026
|
-0.30 / -1.08%
|
27.90
|
27.90
|
27.25
|
27.50
|
27.53
|
21.15
|
11,398,500
|
|
|
9/25/2026
|
+0.15 / +0.54%
|
27.50
|
28.00
|
27.35
|
27.80
|
27.65
|
21.38
|
13,628,600
|
|
|
9/24/2026
|
-0.35 / -1.25%
|
28.00
|
28.00
|
27.45
|
27.65
|
27.68
|
21.27
|
17,576,700
|
|
|
9/23/2026
|
+0.45 / +1.63%
|
27.65
|
28.65
|
27.50
|
28.00
|
28.10
|
21.54
|
27,831,038
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:02 AM
|
|
|
|
|