|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
27.50
-0.30/-1.08%
3:09:10 PM
|
|
|
|
Closing price on 9/21/2026
|
|
| Open |
27.65 |
| High |
27.70 |
| Low |
27.10 |
| Volume |
14,419,500 |
| Split-adjusted Price |
27.60 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2026
|
+0.10 / +0.36%
|
27.65
|
27.70
|
27.10
|
27.60
|
27.41
|
27.60
|
14,419,500
|
|
|
9/18/2026
|
-0.10 / -0.36%
|
27.75
|
28.05
|
27.50
|
27.50
|
27.77
|
27.50
|
44,143,369
|
|
|
9/17/2026
|
+0.50 / +1.85%
|
27.00
|
27.60
|
26.90
|
27.60
|
27.33
|
27.60
|
29,962,600
|
|
|
9/16/2026
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.80
|
27.10
|
26.95
|
27.10
|
28,692,400
|
|
|
9/15/2026
|
+0.30 / +1.12%
|
26.80
|
27.10
|
26.75
|
27.10
|
26.95
|
27.10
|
15,443,900
|
|
|
9/14/2026
|
0.00 / 0.00%
|
26.70
|
27.00
|
26.50
|
26.80
|
26.73
|
26.80
|
18,353,600
|
|
|
9/11/2026
|
-0.65 / -2.37%
|
27.10
|
27.20
|
26.60
|
26.80
|
26.87
|
26.80
|
13,354,300
|
|
|
9/10/2026
|
-0.05 / -0.18%
|
27.30
|
27.50
|
27.00
|
27.45
|
27.23
|
27.45
|
15,722,400
|
|
|
9/9/2026
|
+0.15 / +0.55%
|
27.40
|
27.60
|
27.25
|
27.50
|
27.44
|
27.50
|
23,912,000
|
|
|
9/8/2026
|
0.00 / 0.00%
|
27.40
|
27.50
|
27.15
|
27.35
|
27.31
|
27.35
|
8,236,400
|
|
|
9/7/2026
|
+0.15 / +0.55%
|
27.20
|
27.65
|
27.05
|
27.35
|
27.36
|
27.35
|
9,174,600
|
|
|
9/4/2026
|
0.00 / 0.00%
|
27.25
|
27.40
|
26.95
|
27.20
|
27.15
|
27.20
|
13,247,600
|
|
|
9/3/2026
|
-0.60 / -2.16%
|
27.75
|
27.85
|
27.05
|
27.20
|
27.44
|
27.20
|
16,029,900
|
|
|
8/28/2026
|
0.00 / 0.00%
|
27.85
|
27.85
|
27.50
|
27.80
|
27.68
|
27.80
|
20,301,500
|
|
|
8/27/2026
|
+0.05 / +0.18%
|
27.85
|
28.05
|
27.60
|
27.80
|
27.76
|
27.80
|
16,342,600
|
|
|
8/26/2026
|
+0.75 / +2.78%
|
27.00
|
27.80
|
26.85
|
27.75
|
27.29
|
27.75
|
23,125,600
|
|
|
8/25/2026
|
-0.40 / -1.46%
|
27.40
|
27.50
|
27.00
|
27.00
|
27.27
|
27.00
|
16,892,300
|
|
|
8/24/2026
|
+0.10 / +0.37%
|
27.65
|
28.00
|
27.35
|
27.40
|
27.66
|
27.40
|
15,065,600
|
|
|
8/21/2026
|
+0.45 / +1.68%
|
26.90
|
27.30
|
26.55
|
27.30
|
26.95
|
27.30
|
15,733,400
|
|
|
8/20/2026
|
+0.15 / +0.56%
|
26.80
|
27.00
|
26.70
|
26.85
|
26.82
|
26.85
|
12,087,525
|
|
|
8/19/2026
|
-0.25 / -0.93%
|
27.00
|
27.00
|
26.40
|
26.70
|
26.71
|
26.70
|
59,622,400
|
|
|
8/18/2026
|
+0.10 / +0.37%
|
26.85
|
27.20
|
26.60
|
26.95
|
26.85
|
26.95
|
9,359,500
|
|
|
8/17/2026
|
+0.40 / +1.51%
|
26.40
|
27.00
|
26.20
|
26.85
|
26.73
|
26.85
|
10,416,801
|
|
|
8/14/2026
|
-0.25 / -0.94%
|
26.75
|
26.90
|
26.20
|
26.45
|
26.58
|
26.45
|
10,126,000
|
|
|
8/13/2026
|
-0.50 / -1.84%
|
27.30
|
27.60
|
26.70
|
26.70
|
27.13
|
26.70
|
11,109,500
|
|
|
8/12/2026
|
+0.30 / +1.12%
|
26.90
|
27.40
|
26.65
|
27.20
|
27.07
|
27.20
|
14,721,900
|
|
|
8/11/2026
|
-0.05 / -0.19%
|
26.95
|
27.10
|
26.80
|
26.90
|
26.93
|
26.90
|
11,958,300
|
|
|
8/10/2026
|
+0.40 / +1.51%
|
26.65
|
27.00
|
26.35
|
26.95
|
26.70
|
26.95
|
11,022,700
|
|
|
8/7/2026
|
0.00 / 0.00%
|
26.50
|
26.90
|
26.30
|
26.55
|
26.61
|
26.55
|
12,167,000
|
|
|
8/6/2026
|
0.00 / 0.00%
|
26.55
|
26.65
|
26.25
|
26.55
|
26.46
|
26.55
|
8,173,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
614,000
|
17.60
|
0.57%
|
|
|
|
ACB
|
8,042,100
|
21.10
|
-1.40%
|
|
|
|
BAB
|
2,900
|
10.50
|
-0.94%
|
|
|
|
BID
|
4,726,700
|
35.75
|
0.00%
|
|
|
|
BVB
|
820,200
|
10.55
|
0.48%
|
|
|
|
CTG
|
12,451,800
|
29.85
|
-1.00%
|
|
|
|
EIB
|
4,453,100
|
16.75
|
0.30%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|