|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
27.55
-0.25/-0.90%
3:09:12 PM
|
|
|
|
Closing price on 5/6/2026
|
|
| Open |
26.45 |
| High |
26.75 |
| Low |
26.35 |
| Volume |
15,624,700 |
| Split-adjusted Price |
26.60 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2026
|
+0.20 / +0.76%
|
26.45
|
26.75
|
26.35
|
26.60
|
26.60
|
26.60
|
15,624,700
|
|
|
5/5/2026
|
-0.10 / -0.38%
|
26.40
|
26.50
|
26.00
|
26.40
|
26.21
|
26.40
|
15,334,900
|
|
|
5/4/2026
|
-0.10 / -0.38%
|
26.60
|
26.75
|
26.45
|
26.50
|
26.58
|
26.50
|
11,450,200
|
|
|
4/29/2026
|
0.00 / 0.00%
|
26.55
|
26.60
|
26.20
|
26.60
|
26.42
|
26.60
|
10,196,800
|
|
|
4/28/2026
|
-0.30 / -1.12%
|
26.70
|
26.95
|
26.60
|
26.60
|
26.75
|
26.60
|
7,827,300
|
|
|
4/24/2026
|
+0.30 / +1.13%
|
26.65
|
27.00
|
26.50
|
26.90
|
26.76
|
26.90
|
24,611,400
|
|
|
4/23/2026
|
+0.05 / +0.19%
|
26.50
|
26.95
|
26.35
|
26.60
|
26.61
|
26.60
|
17,061,500
|
|
|
4/22/2026
|
-0.15 / -0.56%
|
26.60
|
26.70
|
26.25
|
26.55
|
26.45
|
26.55
|
16,233,400
|
|
|
4/21/2026
|
-0.20 / -0.74%
|
27.00
|
27.10
|
26.65
|
26.70
|
26.84
|
26.70
|
20,072,200
|
|
|
4/20/2026
|
+0.70 / +2.67%
|
26.20
|
26.95
|
26.20
|
26.90
|
26.72
|
26.90
|
42,839,900
|
|
|
4/17/2026
|
+0.10 / +0.38%
|
26.30
|
26.50
|
26.05
|
26.20
|
26.23
|
26.20
|
13,773,200
|
|
|
4/16/2026
|
-0.25 / -0.95%
|
26.35
|
26.40
|
26.10
|
26.10
|
26.24
|
26.10
|
20,234,000
|
|
|
4/15/2026
|
+0.25 / +0.96%
|
26.40
|
26.50
|
26.15
|
26.35
|
26.33
|
26.35
|
15,375,700
|
|
|
4/14/2026
|
+0.20 / +0.77%
|
26.15
|
26.45
|
26.05
|
26.10
|
26.24
|
26.10
|
14,020,700
|
|
|
4/13/2026
|
-0.25 / -0.96%
|
26.00
|
26.15
|
25.75
|
25.90
|
25.91
|
25.90
|
12,389,200
|
|
|
4/10/2026
|
+0.10 / +0.38%
|
26.35
|
26.70
|
26.15
|
26.15
|
26.40
|
26.15
|
22,822,000
|
|
|
4/9/2026
|
-0.30 / -1.14%
|
26.25
|
26.25
|
25.90
|
26.05
|
26.06
|
26.05
|
12,947,001
|
|
|
4/8/2026
|
+1.25 / +4.98%
|
25.70
|
26.50
|
25.55
|
26.35
|
26.00
|
26.35
|
32,102,900
|
|
|
4/7/2026
|
-0.50 / -1.95%
|
25.55
|
25.55
|
25.05
|
25.10
|
25.27
|
25.10
|
19,310,900
|
|
|
4/6/2026
|
0.00 / 0.00%
|
25.50
|
25.70
|
25.25
|
25.60
|
25.53
|
25.60
|
19,590,100
|
|
|
4/3/2026
|
0.00 / 0.00%
|
25.65
|
25.70
|
25.15
|
25.60
|
25.41
|
25.60
|
25,924,500
|
|
|
4/2/2026
|
0.00 / 0.00%
|
25.60
|
25.65
|
25.25
|
25.60
|
25.48
|
25.60
|
29,453,100
|
|
|
4/1/2026
|
+0.15 / +0.59%
|
25.80
|
26.00
|
25.60
|
25.60
|
25.76
|
25.60
|
16,876,700
|
|
|
3/31/2026
|
+0.25 / +0.99%
|
25.10
|
25.50
|
25.00
|
25.45
|
25.31
|
25.45
|
22,554,200
|
|
|
3/30/2026
|
-0.10 / -0.40%
|
24.80
|
25.30
|
24.55
|
25.20
|
24.87
|
25.20
|
18,477,900
|
|
|
3/27/2026
|
+0.75 / +3.05%
|
24.60
|
25.35
|
24.55
|
25.30
|
24.86
|
25.30
|
20,405,028
|
|
|
3/26/2026
|
-0.35 / -1.41%
|
24.95
|
25.00
|
24.50
|
24.55
|
24.64
|
24.55
|
16,162,400
|
|
|
3/25/2026
|
+0.60 / +2.47%
|
24.50
|
25.00
|
24.50
|
24.90
|
24.69
|
24.90
|
20,342,800
|
|
|
3/24/2026
|
0.00 / 0.00%
|
24.50
|
24.90
|
24.25
|
24.30
|
24.54
|
24.30
|
20,751,800
|
|
|
3/23/2026
|
-0.70 / -2.80%
|
24.75
|
24.75
|
23.80
|
24.30
|
24.08
|
24.30
|
42,761,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
726,400
|
15.20
|
0.00%
|
|
|
|
ACB
|
21,591,900
|
23.30
|
2.19%
|
|
|
|
BAB
|
8,600
|
11.30
|
0.89%
|
|
|
|
BID
|
10,515,600
|
42.95
|
-1.38%
|
|
|
|
BVB
|
634,500
|
12.70
|
0.00%
|
|
|
|
CTG
|
10,368,400
|
35.80
|
-0.42%
|
|
|
|
EIB
|
10,697,300
|
21.85
|
-1.13%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|