|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
31.50
0.00/0.00%
3:09:12 PM
|
|
|
|
Closing price on 9/11/2025
|
|
| Open |
31.20 |
| High |
31.60 |
| Low |
30.50 |
| Volume |
13,244,200 |
| Split-adjusted Price |
31.50 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2025
|
-0.10 / -0.32%
|
31.20
|
31.60
|
30.50
|
31.50
|
31.03
|
31.50
|
13,244,200
|
|
|
9/10/2025
|
+0.05 / +0.16%
|
31.60
|
31.65
|
30.95
|
31.60
|
31.28
|
31.60
|
14,970,749
|
|
|
9/9/2025
|
+0.65 / +2.10%
|
30.70
|
31.55
|
30.55
|
31.55
|
30.97
|
31.55
|
16,258,200
|
|
|
9/8/2025
|
-1.40 / -4.33%
|
31.90
|
31.95
|
30.50
|
30.90
|
31.13
|
30.90
|
31,177,200
|
|
|
9/5/2025
|
-0.85 / -2.56%
|
33.50
|
33.55
|
31.90
|
32.30
|
32.83
|
32.30
|
23,178,800
|
|
|
9/4/2025
|
+0.05 / +0.15%
|
33.15
|
33.20
|
32.55
|
33.15
|
32.85
|
33.15
|
21,081,901
|
|
|
9/3/2025
|
-0.35 / -1.05%
|
33.50
|
33.55
|
33.00
|
33.10
|
33.19
|
33.10
|
15,109,600
|
|
|
8/29/2025
|
+0.95 / +2.92%
|
32.90
|
33.80
|
32.70
|
33.45
|
33.44
|
33.45
|
29,429,100
|
|
|
8/28/2025
|
+0.05 / +0.15%
|
32.50
|
32.55
|
31.75
|
32.50
|
32.32
|
32.50
|
23,349,100
|
|
|
8/27/2025
|
+0.15 / +0.46%
|
32.90
|
33.00
|
32.05
|
32.45
|
32.56
|
32.45
|
17,014,600
|
|
|
8/26/2025
|
+1.00 / +3.19%
|
31.30
|
32.30
|
30.95
|
32.30
|
31.59
|
32.30
|
13,202,401
|
|
|
8/25/2025
|
-1.05 / -3.25%
|
32.90
|
32.90
|
30.55
|
31.30
|
31.57
|
31.30
|
23,609,800
|
|
|
8/22/2025
|
-0.90 / -2.71%
|
33.25
|
33.25
|
31.50
|
32.35
|
32.51
|
32.35
|
30,878,400
|
|
|
8/21/2025
|
+1.40 / +4.40%
|
32.00
|
33.95
|
32.00
|
33.25
|
32.96
|
33.25
|
38,941,000
|
|
|
8/20/2025
|
-0.65 / -2.00%
|
32.60
|
32.75
|
30.95
|
31.85
|
31.83
|
31.85
|
31,215,301
|
|
|
8/19/2025
|
+2.00 / +6.56%
|
30.90
|
32.60
|
30.65
|
32.50
|
32.09
|
32.50
|
38,696,300
|
|
|
8/18/2025
|
-0.50 / -1.61%
|
31.20
|
31.20
|
30.00
|
30.50
|
30.51
|
30.50
|
28,646,584
|
|
|
8/15/2025
|
+0.05 / +0.16%
|
31.65
|
31.70
|
30.40
|
31.00
|
30.91
|
31.00
|
37,673,400
|
|
|
8/14/2025
|
+2.00 / +6.91%
|
29.90
|
30.95
|
29.20
|
30.95
|
30.33
|
30.95
|
66,657,400
|
|
|
8/13/2025
|
+0.05 / +0.17%
|
29.40
|
29.45
|
28.45
|
28.95
|
28.91
|
28.95
|
30,234,700
|
|
|
8/12/2025
|
+1.00 / +3.58%
|
28.00
|
28.95
|
27.90
|
28.90
|
28.55
|
28.90
|
31,359,401
|
|
|
8/11/2025
|
-0.15 / -0.53%
|
28.35
|
28.35
|
27.90
|
27.90
|
28.06
|
27.90
|
29,644,001
|
|
|
8/8/2025
|
-0.45 / -1.58%
|
28.60
|
28.70
|
27.90
|
28.05
|
28.22
|
28.05
|
25,735,221
|
|
|
8/7/2025
|
+0.25 / +0.88%
|
28.70
|
28.70
|
27.95
|
28.50
|
28.27
|
28.50
|
32,444,102
|
|
|
8/6/2025
|
+0.35 / +1.25%
|
28.50
|
28.60
|
28.00
|
28.25
|
28.24
|
28.25
|
17,689,500
|
|
|
8/5/2025
|
-0.10 / -0.36%
|
28.70
|
29.10
|
27.00
|
27.90
|
28.62
|
27.90
|
36,137,600
|
|
|
8/4/2025
|
+1.00 / +3.70%
|
27.05
|
28.00
|
26.90
|
28.00
|
27.41
|
28.00
|
22,838,600
|
|
|
8/1/2025
|
+0.55 / +2.08%
|
26.45
|
27.15
|
26.40
|
27.00
|
26.77
|
27.00
|
23,544,500
|
|
|
7/31/2025
|
-0.20 / -0.75%
|
27.15
|
27.65
|
25.95
|
26.45
|
26.78
|
26.45
|
33,174,601
|
|
|
7/30/2025
|
+0.15 / +0.57%
|
26.50
|
26.80
|
25.75
|
26.65
|
26.41
|
26.65
|
21,088,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,054,500
|
12.20
|
3.39%
|
|
|
|
ACB
|
12,219,900
|
26.30
|
0.38%
|
|
|
|
BAB
|
2,400
|
14.60
|
-1.35%
|
|
|
|
BID
|
3,319,500
|
40.95
|
0.74%
|
|
|
|
BVB
|
1,987,400
|
15.00
|
1.35%
|
|
|
|
CTG
|
8,089,000
|
50.40
|
-0.40%
|
|
|
|
EIB
|
7,122,800
|
27.20
|
0.74%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|