|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
25.50
+0.05/+0.20%
3:09:10 PM
|
|
|
|
Closing price on 6/1/2026
|
|
| Open |
25.85 |
| High |
25.85 |
| Low |
25.65 |
| Volume |
6,492,100 |
| Split-adjusted Price |
25.75 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2026
|
-0.15 / -0.58%
|
25.85
|
25.85
|
25.65
|
25.75
|
25.73
|
25.75
|
6,492,100
|
|
|
5/29/2026
|
+0.05 / +0.19%
|
25.85
|
26.00
|
25.55
|
25.90
|
25.78
|
25.90
|
22,353,900
|
|
|
5/28/2026
|
-0.85 / -3.18%
|
26.75
|
27.00
|
25.85
|
25.85
|
26.27
|
25.85
|
20,912,700
|
|
|
5/27/2026
|
+0.20 / +0.75%
|
26.60
|
26.70
|
26.25
|
26.70
|
26.51
|
26.70
|
24,207,300
|
|
|
5/26/2026
|
+0.10 / +0.38%
|
26.40
|
26.65
|
26.25
|
26.50
|
26.45
|
26.50
|
10,493,600
|
|
|
5/25/2026
|
+0.55 / +2.13%
|
25.90
|
26.60
|
25.90
|
26.40
|
26.25
|
26.40
|
24,316,567
|
|
|
5/22/2026
|
0.00 / 0.00%
|
25.85
|
25.90
|
25.60
|
25.85
|
25.77
|
25.85
|
21,621,700
|
|
|
5/21/2026
|
+0.05 / +0.19%
|
26.00
|
26.25
|
25.75
|
25.85
|
25.97
|
25.85
|
22,174,665
|
|
|
5/20/2026
|
-0.90 / -3.37%
|
26.45
|
26.50
|
25.15
|
25.80
|
25.95
|
25.80
|
30,314,500
|
|
|
5/19/2026
|
-0.75 / -2.73%
|
27.50
|
27.50
|
26.65
|
26.70
|
26.95
|
26.70
|
28,999,000
|
|
|
5/18/2026
|
-0.10 / -0.36%
|
27.35
|
27.55
|
27.15
|
27.45
|
27.29
|
27.45
|
11,462,600
|
|
|
5/15/2026
|
-0.25 / -0.90%
|
27.85
|
28.10
|
27.50
|
27.55
|
27.74
|
27.55
|
13,065,500
|
|
|
5/14/2026
|
+0.10 / +0.36%
|
27.75
|
28.10
|
27.60
|
27.80
|
27.86
|
27.80
|
23,797,800
|
|
|
5/13/2026
|
+0.35 / +1.28%
|
27.40
|
27.80
|
27.25
|
27.70
|
27.60
|
27.70
|
16,286,000
|
|
|
5/12/2026
|
+0.45 / +1.67%
|
26.90
|
27.45
|
26.80
|
27.35
|
27.11
|
27.35
|
20,110,800
|
|
|
5/11/2026
|
-0.45 / -1.65%
|
27.35
|
27.50
|
26.90
|
26.90
|
27.21
|
26.90
|
19,020,900
|
|
|
5/8/2026
|
-0.15 / -0.55%
|
27.50
|
27.60
|
27.25
|
27.35
|
27.44
|
27.35
|
11,139,600
|
|
|
5/7/2026
|
+0.90 / +3.38%
|
26.65
|
27.80
|
26.65
|
27.50
|
27.26
|
27.50
|
34,972,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
786,900
|
15.90
|
-1.24%
|
|
|
|
ACB
|
27,586,000
|
26.15
|
-0.38%
|
|
|
|
BAB
|
2,800
|
11.20
|
0.00%
|
|
|
|
BID
|
2,265,100
|
42.00
|
-1.52%
|
|
|
|
BVB
|
4,031,600
|
12.60
|
2.44%
|
|
|
|
CTG
|
4,082,400
|
33.90
|
-0.59%
|
|
|
|
EIB
|
2,846,000
|
21.10
|
-0.24%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|