Ho Chi Minh City Development Joint Stock Commercial Bank (HOSE:HDB)
Vietnam
· Delayed Price · Currency is VND 32,950
0.00 (0.00%)
At close: Dec 5, 2025
HOSE:HDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33,000.00 | 33,000.00 | 32,450.00 | 32,950.00 | 32,950.00 | - | 9,208,892 |
| Dec 4, 2025 | 32,800.00 | 33,100.00 | 32,400.00 | 32,950.00 | 32,950.00 | 2.17% | 15,136,440 |
| Dec 3, 2025 | 32,000.00 | 32,500.00 | 31,750.00 | 32,250.00 | 32,250.00 | 0.78% | 19,604,780 |
| Dec 2, 2025 | 31,500.00 | 32,000.00 | 30,950.00 | 32,000.00 | 32,000.00 | 1.59% | 16,536,017 |
| Dec 1, 2025 | 32,050.00 | 32,050.00 | 31,450.00 | 31,500.00 | 31,500.00 | -1.56% | 7,636,423 |
| Nov 28, 2025 | 31,900.00 | 32,000.00 | 31,450.00 | 32,000.00 | 32,000.00 | - | 14,443,302 |
| Nov 27, 2025 | 32,450.00 | 32,450.00 | 31,600.00 | 32,000.00 | 32,000.00 | -0.93% | 12,706,705 |
| Nov 26, 2025 | 31,800.00 | 32,300.00 | 31,600.00 | 32,300.00 | 32,300.00 | 1.57% | 14,644,139 |
| Nov 25, 2025 | 31,250.00 | 32,100.00 | 31,250.00 | 31,800.00 | 31,800.00 | 2.25% | 57,297,570 |
| Nov 24, 2025 | 31,300.00 | 32,000.00 | 31,050.00 | 31,100.00 | 31,100.00 | -0.32% | 17,906,850 |
| Nov 21, 2025 | 31,650.00 | 31,850.00 | 31,000.00 | 31,200.00 | 31,200.00 | -1.89% | 48,703,728 |
| Nov 20, 2025 | 31,400.00 | 31,900.00 | 31,200.00 | 31,800.00 | 31,800.00 | 1.60% | 24,080,050 |
| Nov 19, 2025 | 30,500.00 | 31,500.00 | 30,000.00 | 31,300.00 | 31,300.00 | 2.79% | 25,042,210 |
| Nov 18, 2025 | 30,150.00 | 30,500.00 | 30,000.00 | 30,450.00 | 30,450.00 | 1.33% | 20,237,280 |
| Nov 17, 2025 | 30,000.00 | 30,500.00 | 29,800.00 | 30,050.00 | 30,050.00 | 0.67% | 18,152,710 |
| Nov 14, 2025 | 29,850.00 | 30,000.00 | 29,500.00 | 29,850.00 | 29,850.00 | -0.33% | 28,282,470 |
| Nov 13, 2025 | 30,000.00 | 30,150.00 | 29,700.00 | 29,950.00 | 29,950.00 | -0.17% | 12,084,470 |
| Nov 12, 2025 | 29,700.00 | 30,100.00 | 29,300.00 | 30,000.00 | 30,000.00 | 1.35% | 18,588,390 |
| Nov 11, 2025 | 29,600.00 | 29,700.00 | 29,050.00 | 29,600.00 | 29,600.00 | - | 16,090,720 |
| Nov 10, 2025 | 29,900.00 | 30,050.00 | 29,300.00 | 29,600.00 | 29,600.00 | -1.33% | 16,974,530 |
| Nov 7, 2025 | 29,950.00 | 30,150.00 | 29,250.00 | 30,000.00 | 30,000.00 | -0.33% | 22,695,530 |
| Nov 6, 2025 | 31,100.00 | 31,100.00 | 30,050.00 | 30,100.00 | 30,100.00 | -3.06% | 13,676,520 |
| Nov 5, 2025 | 31,100.00 | 31,800.00 | 30,800.00 | 31,050.00 | 31,050.00 | -0.16% | 9,488,505 |
| Nov 4, 2025 | 30,550.00 | 31,100.00 | 29,250.00 | 31,100.00 | 31,100.00 | 1.80% | 34,553,020 |
| Nov 3, 2025 | 32,000.00 | 32,100.00 | 30,500.00 | 30,550.00 | 30,550.00 | -4.53% | 26,650,320 |
| Oct 31, 2025 | 33,550.00 | 33,550.00 | 32,000.00 | 32,000.00 | 32,000.00 | -4.19% | 24,986,310 |
| Oct 30, 2025 | 33,450.00 | 34,350.00 | 33,200.00 | 33,400.00 | 33,400.00 | - | 23,793,070 |
| Oct 29, 2025 | 32,450.00 | 34,100.00 | 32,350.00 | 33,400.00 | 33,400.00 | 3.73% | 34,754,610 |
| Oct 28, 2025 | 30,550.00 | 32,200.00 | 30,550.00 | 32,200.00 | 32,200.00 | 3.54% | 20,887,250 |
| Oct 27, 2025 | 32,950.00 | 32,950.00 | 31,100.00 | 31,100.00 | 31,100.00 | -4.89% | 23,864,550 |
| Oct 24, 2025 | 32,750.00 | 33,050.00 | 32,000.00 | 32,700.00 | 32,700.00 | -0.91% | 19,724,390 |
| Oct 23, 2025 | 32,450.00 | 34,250.00 | 32,400.00 | 33,000.00 | 33,000.00 | 1.54% | 49,605,920 |
| Oct 22, 2025 | 32,500.00 | 32,550.00 | 31,700.00 | 32,500.00 | 32,500.00 | 0.46% | 18,945,280 |
| Oct 21, 2025 | 30,400.00 | 32,350.00 | 30,400.00 | 32,350.00 | 32,350.00 | 6.94% | 32,010,240 |
| Oct 20, 2025 | 32,000.00 | 32,200.00 | 30,250.00 | 30,250.00 | 30,250.00 | -6.92% | 38,826,430 |
| Oct 17, 2025 | 33,550.00 | 33,550.00 | 32,500.00 | 32,500.00 | 32,500.00 | -2.69% | 21,536,310 |
| Oct 16, 2025 | 33,250.00 | 33,400.00 | 32,900.00 | 33,400.00 | 33,400.00 | 0.91% | 27,744,570 |
| Oct 15, 2025 | 32,600.00 | 33,600.00 | 32,500.00 | 33,100.00 | 33,100.00 | 1.38% | 31,181,030 |
| Oct 14, 2025 | 32,900.00 | 33,450.00 | 32,100.00 | 32,650.00 | 32,650.00 | - | 36,024,880 |
| Oct 13, 2025 | 31,450.00 | 32,650.00 | 31,350.00 | 32,650.00 | 32,650.00 | 2.51% | 38,906,880 |
| Oct 10, 2025 | 31,900.00 | 31,950.00 | 31,700.00 | 31,850.00 | 31,850.00 | 0.63% | 15,295,630 |
| Oct 9, 2025 | 31,450.00 | 31,850.00 | 31,200.00 | 31,650.00 | 31,650.00 | 0.64% | 18,851,150 |
| Oct 8, 2025 | 31,700.00 | 31,700.00 | 31,000.00 | 31,450.00 | 31,450.00 | 0.48% | 19,755,050 |
| Oct 7, 2025 | 31,750.00 | 31,750.00 | 31,150.00 | 31,300.00 | 31,300.00 | -0.63% | 21,197,740 |
| Oct 6, 2025 | 30,500.00 | 31,800.00 | 30,350.00 | 31,500.00 | 31,500.00 | 4.30% | 34,780,260 |
| Oct 3, 2025 | 30,800.00 | 30,850.00 | 30,200.00 | 30,200.00 | 30,200.00 | -2.11% | 9,576,387 |
| Oct 2, 2025 | 31,000.00 | 31,300.00 | 30,600.00 | 30,850.00 | 30,850.00 | -0.16% | 14,173,350 |
| Oct 1, 2025 | 31,000.00 | 31,100.00 | 30,700.00 | 30,900.00 | 30,900.00 | -0.32% | 10,750,510 |
| Sep 30, 2025 | 30,700.00 | 31,000.00 | 30,150.00 | 31,000.00 | 31,000.00 | 0.32% | 14,959,530 |
| Sep 29, 2025 | 30,150.00 | 31,100.00 | 29,800.00 | 30,900.00 | 30,900.00 | 2.49% | 13,710,740 |
| Sep 26, 2025 | 31,000.00 | 31,050.00 | 30,150.00 | 30,150.00 | 30,150.00 | -2.74% | 12,500,880 |
| Sep 25, 2025 | 31,500.00 | 31,600.00 | 30,900.00 | 31,000.00 | 31,000.00 | 0.98% | 16,081,280 |
| Sep 24, 2025 | 28,800.00 | 30,700.00 | 28,250.00 | 30,700.00 | 30,700.00 | 6.97% | 25,063,130 |
| Sep 23, 2025 | 29,050.00 | 29,300.00 | 28,700.00 | 28,700.00 | 28,700.00 | -1.03% | 12,097,260 |
| Sep 22, 2025 | 30,200.00 | 30,200.00 | 29,000.00 | 29,000.00 | 29,000.00 | -3.97% | 20,501,320 |
| Sep 19, 2025 | 30,600.00 | 30,600.00 | 30,000.00 | 30,200.00 | 30,200.00 | -1.63% | 15,899,250 |
| Sep 18, 2025 | 30,950.00 | 30,950.00 | 30,200.00 | 30,700.00 | 30,700.00 | -0.65% | 14,102,110 |
| Sep 17, 2025 | 31,200.00 | 31,250.00 | 30,900.00 | 30,900.00 | 30,900.00 | -1.28% | 9,473,694 |
| Sep 16, 2025 | 31,400.00 | 31,550.00 | 30,900.00 | 31,300.00 | 31,300.00 | 0.16% | 18,404,880 |
| Sep 15, 2025 | 31,500.00 | 31,600.00 | 31,050.00 | 31,250.00 | 31,250.00 | -0.79% | 17,271,580 |
| Sep 12, 2025 | 31,500.00 | 31,550.00 | 31,050.00 | 31,500.00 | 31,500.00 | - | 12,668,020 |
| Sep 11, 2025 | 31,200.00 | 31,600.00 | 30,500.00 | 31,500.00 | 31,500.00 | -0.32% | 13,248,530 |
| Sep 10, 2025 | 31,600.00 | 31,650.00 | 30,950.00 | 31,600.00 | 31,600.00 | 0.16% | 14,974,140 |
| Sep 9, 2025 | 30,700.00 | 31,550.00 | 30,550.00 | 31,550.00 | 31,550.00 | 2.10% | 16,263,180 |
| Sep 8, 2025 | 31,900.00 | 31,950.00 | 30,500.00 | 30,900.00 | 30,900.00 | -4.33% | 31,139,210 |
| Sep 5, 2025 | 33,500.00 | 33,550.00 | 31,900.00 | 32,300.00 | 32,300.00 | -2.56% | 22,857,780 |
| Sep 4, 2025 | 33,150.00 | 33,200.00 | 32,550.00 | 33,150.00 | 33,150.00 | 0.15% | 21,089,520 |
| Sep 3, 2025 | 33,500.00 | 33,550.00 | 33,000.00 | 33,100.00 | 33,100.00 | -1.05% | 15,116,680 |
| Aug 29, 2025 | 32,900.00 | 33,800.00 | 32,700.00 | 33,450.00 | 33,450.00 | 2.92% | 29,449,700 |
| Aug 28, 2025 | 32,500.00 | 32,550.00 | 31,750.00 | 32,500.00 | 32,500.00 | 0.15% | 23,354,620 |
| Aug 27, 2025 | 32,900.00 | 33,000.00 | 32,050.00 | 32,450.00 | 32,450.00 | 0.46% | 17,020,880 |
| Aug 26, 2025 | 31,300.00 | 32,300.00 | 30,950.00 | 32,300.00 | 32,300.00 | 3.19% | 13,208,040 |
| Aug 25, 2025 | 32,900.00 | 32,900.00 | 30,550.00 | 31,300.00 | 31,300.00 | -3.25% | 23,616,420 |
| Aug 22, 2025 | 33,250.00 | 33,250.00 | 31,500.00 | 32,350.00 | 32,350.00 | -2.71% | 30,888,900 |
| Aug 21, 2025 | 32,000.00 | 33,950.00 | 32,000.00 | 33,250.00 | 33,250.00 | 4.40% | 38,950,020 |
| Aug 20, 2025 | 32,600.00 | 32,750.00 | 30,950.00 | 31,850.00 | 31,850.00 | -2.00% | 31,197,260 |
| Aug 19, 2025 | 30,900.00 | 32,600.00 | 30,650.00 | 32,500.00 | 32,500.00 | 6.56% | 38,657,220 |
| Aug 18, 2025 | 31,200.00 | 31,200.00 | 30,000.00 | 30,500.00 | 30,500.00 | -1.61% | 28,655,910 |
| Aug 15, 2025 | 31,650.00 | 31,700.00 | 30,400.00 | 31,000.00 | 31,000.00 | 0.16% | 37,687,280 |
| Aug 14, 2025 | 29,900.00 | 30,950.00 | 29,200.00 | 30,950.00 | 30,950.00 | 6.91% | 66,110,890 |
| Aug 13, 2025 | 29,400.00 | 29,450.00 | 28,450.00 | 28,950.00 | 28,950.00 | 0.17% | 30,233,900 |
| Aug 12, 2025 | 28,000.00 | 28,950.00 | 27,900.00 | 28,900.00 | 28,900.00 | 3.58% | 31,368,400 |
| Aug 11, 2025 | 28,350.00 | 28,350.00 | 27,900.00 | 27,900.00 | 27,900.00 | -0.53% | 29,649,590 |
| Aug 8, 2025 | 28,600.00 | 28,700.00 | 27,900.00 | 28,050.00 | 28,050.00 | -1.58% | 25,716,990 |
| Aug 7, 2025 | 28,700.00 | 28,700.00 | 27,950.00 | 28,500.00 | 28,500.00 | 0.88% | 32,451,020 |
| Aug 6, 2025 | 28,500.00 | 28,600.00 | 28,000.00 | 28,250.00 | 28,250.00 | 1.25% | 17,694,540 |
| Aug 5, 2025 | 28,700.00 | 29,100.00 | 27,000.00 | 27,900.00 | 27,900.00 | -0.36% | 36,141,300 |
| Aug 4, 2025 | 27,050.00 | 28,000.00 | 26,900.00 | 28,000.00 | 28,000.00 | 3.70% | 22,810,320 |
| Aug 1, 2025 | 26,450.00 | 27,150.00 | 26,400.00 | 27,000.00 | 27,000.00 | 2.08% | 23,529,580 |
| Jul 31, 2025 | 27,150.00 | 27,650.00 | 25,950.00 | 26,450.00 | 26,450.00 | -0.75% | 33,180,640 |
| Jul 30, 2025 | 26,500.00 | 26,800.00 | 25,750.00 | 26,650.00 | 26,650.00 | 0.57% | 21,098,410 |
| Jul 29, 2025 | 28,400.00 | 28,400.00 | 26,500.00 | 26,500.00 | 26,500.00 | -6.85% | 37,848,430 |
| Jul 28, 2025 | 28,350.00 | 29,250.00 | 27,900.00 | 28,450.00 | 28,450.00 | 0.71% | 26,546,920 |
| Jul 25, 2025 | 27,600.00 | 28,400.00 | 27,400.00 | 28,250.00 | 28,250.00 | 2.36% | 26,504,390 |
| Jul 24, 2025 | 27,150.00 | 28,350.00 | 26,850.00 | 27,600.00 | 27,600.00 | 4.15% | 74,268,230 |
| Jul 23, 2025 | 25,700.00 | 26,700.00 | 25,650.00 | 26,500.00 | 26,500.00 | 4.13% | 35,703,780 |
| Jul 22, 2025 | 24,500.00 | 25,450.00 | 24,350.00 | 25,450.00 | 25,450.00 | 3.88% | 33,339,560 |
| Jul 21, 2025 | 24,500.00 | 24,650.00 | 24,300.00 | 24,500.00 | 24,500.00 | 0.41% | 21,039,240 |
| Jul 18, 2025 | 24,450.00 | 24,500.00 | 24,100.00 | 24,400.00 | 24,400.00 | 0.21% | 20,752,440 |
| Jul 17, 2025 | 24,350.00 | 24,450.00 | 24,150.00 | 24,350.00 | 24,350.00 | 0.41% | 21,373,950 |