Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Friday, July 3, 2026 5:13:27 PM - Markets open
VN-INDEX 1,862.08 -4.27/-0.23%
HNX-INDEX 307.57 +0.84/+0.27%
UPCOM-INDEX 128.01 -0.65/-0.51%
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
26.95 +0.35/+1.32%
3:09:10 PM
Closing price on 8/5/2019
25.60 -0.45/-1.73%
Open 26.00
High 26.05
Low 25.55
Volume 1,080,940
Split-adjusted Price 5.06

Create Alert at: 25 27 28 ...
HDB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/5/2019 -0.45 / -1.73% 26.00 26.05 25.55 25.60 25.75 5.06 1,080,940
8/2/2019 +0.05 / +0.19% 25.90 26.05 25.70 26.05 25.90 5.14 2,464,450
8/1/2019 +0.05 / +0.19% 26.00 26.00 25.85 26.00 25.93 5.13 1,743,410
7/31/2019 -0.05 / -0.19% 26.10 26.10 25.80 25.95 25.92 5.12 1,335,140
7/30/2019 0.00 / 0.00% 26.05 26.05 25.85 26.00 25.95 5.13 1,082,500
7/29/2019 -0.05 / -0.19% 26.00 26.10 25.90 26.00 25.96 5.13 924,560
7/26/2019 -0.10 / -0.38% 26.10 26.20 25.80 26.05 25.97 5.14 1,379,290
7/25/2019 +0.05 / +0.19% 26.10 26.25 25.80 26.15 25.98 5.16 1,359,970
7/24/2019 -0.05 / -0.19% 26.20 26.30 25.95 26.10 26.11 5.15 507,930
7/23/2019 +0.05 / +0.19% 26.10 26.15 25.90 26.15 26.01 5.16 892,560
7/22/2019 -0.30 / -1.14% 26.40 26.50 25.95 26.10 26.24 5.15 875,190
7/19/2019 +0.05 / +0.19% 26.35 26.45 26.20 26.40 26.32 5.21 910,900
7/18/2019 -0.05 / -0.19% 26.45 26.50 26.00 26.35 26.19 5.20 1,473,860
7/17/2019 +0.35 / +1.34% 26.10 26.40 26.00 26.40 26.24 5.21 1,838,690
7/16/2019 -0.05 / -0.19% 26.05 26.20 26.00 26.05 26.08 5.14 1,018,830
7/15/2019 -0.05 / -0.19% 26.15 26.25 25.85 26.10 26.00 5.15 971,410
7/12/2019 +0.05 / +0.19% 26.10 26.20 25.90 26.15 26.06 5.16 1,058,860
7/11/2019 +0.15 / +0.58% 25.95 26.25 25.95 26.10 26.09 5.15 1,220,820
7/10/2019 -0.20 / -0.76% 26.10 26.10 25.75 25.95 25.94 5.12 1,818,100
7/9/2019 +0.15 / +0.58% 26.00 26.15 25.65 26.15 25.87 5.16 1,465,910
7/8/2019 -0.25 / -0.95% 26.20 26.20 25.85 26.00 25.99 5.13 1,576,780
7/5/2019 -0.25 / -0.94% 26.50 26.65 26.25 26.25 26.39 5.18 1,501,800
7/4/2019 +0.20 / +0.76% 26.50 26.50 26.20 26.50 26.32 5.23 1,596,370
7/3/2019 -0.20 / -0.75% 26.40 26.60 26.15 26.30 26.34 5.19 1,292,780
7/2/2019 -0.40 / -1.49% 26.85 26.85 26.25 26.50 26.49 5.23 1,792,670
7/1/2019 -0.60 / -2.18% 27.50 27.50 26.70 26.90 26.96 5.31 1,206,760
6/28/2019 +0.95 / +3.58% 26.55 27.50 25.90 27.50 26.57 5.43 1,728,220
6/27/2019 -0.05 / -0.19% 26.60 26.80 26.45 26.55 26.57 5.24 720,990
6/26/2019 -0.10 / -0.37% 26.70 26.80 26.45 26.60 26.63 5.25 1,348,500
6/25/2019 +0.05 / +0.19% 26.60 26.80 26.55 26.70 26.66 5.27 1,521,150
HDB News
12/01 HDBank completes issuance of $100 million green bonds to international investors
14/11 FMO, HDBank sign MoU to promote green, sustainable growth in Việt Nam
13/11 HDB: HDBank well on course to hit 2025 profit targets
28/04 HDB: Report affiliated person trade - Le Thanh Trung
22/04 HDB: Link to the Annual Report 2024
Related Companies
Volume Price Change
ABB  1,084,700 18.70 1.63%
ACB  10,682,700 22.65 0.00%
BAB  23,300 11.70 -0.85%
BID  3,902,300 42.25 -0.71%
BVB  3,812,500 13.50 -1.46%
CTG  7,209,500 34.15 -0.29%
EIB  3,750,100 20.65 -1.20%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,862.08 -4.27/-0.23%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.