Skip to main content
Ho Chi Minh City Development Joint Stock Commercial Bank (HOSE:HDB)
Vietnam flag Vietnam · Delayed Price · Currency is VND
24,100
-1,800 (-6.95%)
At close: Mar 9, 2026

HOSE:HDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624,100.0025,500.0024,100.0024,100.0024,100.00-6.95%31,796,200
Mar 6, 202625,900.0026,200.0025,600.0025,900.0025,900.00-0.19%19,264,870
Mar 5, 202626,500.0026,600.0025,950.0025,950.0025,950.00-1.52%19,008,100
Mar 4, 202626,400.0026,600.0025,700.0026,350.0026,350.00-0.57%22,256,520
Mar 3, 202627,000.0027,100.0026,300.0026,500.0026,500.00-1.67%19,603,720
Mar 2, 202627,300.0027,650.0026,950.0026,950.0026,950.00-3.58%25,947,720
Feb 27, 202628,400.0028,400.0027,950.0027,950.0027,950.00-1.58%21,086,250
Feb 26, 202628,500.0028,550.0027,950.0028,400.0028,400.00-0.18%14,333,700
Feb 25, 202628,500.0028,850.0028,200.0028,450.0028,450.00-0.18%19,836,060
Feb 24, 202628,100.0028,500.0027,750.0028,500.0028,500.001.06%24,095,190
Feb 23, 202628,300.0028,500.0028,050.0028,200.0028,200.00-10,153,430
Feb 13, 202627,750.0028,200.0027,700.0028,200.0028,200.001.26%14,489,390
Feb 12, 202627,850.0028,000.0027,650.0027,850.0027,850.000.18%12,462,020
Feb 11, 202626,750.0027,950.0026,650.0027,800.0027,800.003.73%38,354,250
Feb 10, 202626,850.0026,900.0026,000.0026,800.0026,800.00-29,945,490
Feb 9, 202626,750.0026,800.0026,250.0026,800.0026,800.001.13%16,551,380
Feb 6, 202627,200.0027,500.0026,500.0026,500.0026,500.00-3.81%43,077,470
Feb 5, 202627,550.0027,900.0027,250.0027,550.0027,550.00-17,111,330
Feb 4, 202627,550.0027,600.0027,200.0027,550.0027,550.00-20,035,280
Feb 3, 202627,900.0028,000.0027,350.0027,550.0027,550.00-0.90%31,272,701
Feb 2, 202628,000.0028,250.0027,250.0027,800.0027,800.00-1.77%17,825,220
Jan 30, 202627,900.0028,400.0027,800.0028,300.0028,300.001.62%16,026,570
Jan 29, 202628,550.0028,600.0027,800.0027,850.0027,850.00-2.28%23,937,833
Jan 28, 202628,500.0028,850.0028,350.0028,500.0028,500.00-1.72%115,732,700
Jan 27, 202628,350.0029,000.0027,800.0029,000.0029,000.002.29%23,187,800
Jan 26, 202629,400.0029,400.0028,300.0028,350.0028,350.00-4.22%23,138,350
Jan 23, 202629,250.0029,600.0028,650.0029,600.0029,600.001.37%24,278,533
Jan 22, 202629,100.0029,750.0029,050.0029,200.0029,200.000.52%19,449,035
Jan 21, 202628,650.0030,000.0028,300.0029,050.0029,050.000.35%28,672,484
Jan 20, 202629,000.0029,800.0028,750.0028,950.0028,950.000.70%21,745,500
Jan 19, 202628,500.0029,000.0028,200.0028,750.0028,750.001.05%308,171,600
Jan 16, 202629,500.0029,500.0028,450.0028,450.0028,450.00-3.72%22,612,238
Jan 15, 202627,500.0029,550.0026,800.0029,550.0029,550.006.87%37,504,641
Jan 14, 202628,500.0028,500.0027,550.0027,650.0027,650.00-2.81%33,575,350
Jan 13, 202628,200.0028,450.0028,000.0028,450.0028,450.000.89%16,201,105
Jan 12, 202627,700.0028,350.0027,250.0028,200.0028,200.001.08%28,149,479
Jan 9, 202628,850.0029,100.0027,500.0027,900.0027,900.00-3.13%31,867,460
Jan 8, 202629,150.0029,200.0028,500.0028,800.0028,800.00-1.03%20,099,620
Jan 7, 202629,050.0029,550.0028,350.0029,100.0029,100.000.17%23,087,070
Jan 6, 202628,800.0029,050.0028,100.0029,050.0029,050.000.35%17,854,741
Jan 5, 202629,500.0029,500.0028,000.0028,950.0028,950.00-2.53%27,369,210
Dec 31, 202527,800.0029,700.0027,750.0029,700.0029,700.006.26%66,953,440
Dec 30, 202527,600.0027,950.0027,000.0027,950.0027,950.001.27%29,151,700
Dec 29, 202527,700.0027,700.0027,150.0027,600.0027,600.00-14,642,730
Dec 26, 202527,000.0028,000.0026,800.0027,600.0027,600.000.18%21,549,770
Dec 25, 202527,700.0027,900.0026,950.0027,550.0027,550.00-1.08%21,680,700
Dec 24, 202527,550.0028,000.0027,400.0027,850.0027,850.001.27%25,192,540
Dec 23, 202527,000.0028,000.0026,950.0027,500.0027,500.001.85%37,495,720
Dec 22, 202526,000.0027,100.0025,750.0027,000.0027,000.004.05%41,391,950
Dec 19, 202525,600.0026,000.0025,450.0025,950.0025,950.001.37%21,307,370
Dec 18, 202525,000.0026,000.0024,750.0025,600.0025,600.003.43%32,982,840
Dec 17, 202524,674.2225,098.3124,442.9024,751.3324,751.33-41,474,055
Dec 16, 202523,170.6424,751.3323,016.4224,751.3324,751.337.00%28,567,270
Dec 15, 202523,324.8523,440.5123,054.9823,132.0823,132.08-0.66%20,748,130
Dec 12, 202524,520.0124,597.1223,286.3023,286.3023,286.30-4.88%22,815,207
Dec 11, 202524,828.4424,866.9924,365.8024,481.4624,481.46-1.24%9,136,670
Dec 10, 202524,905.5425,445.2924,365.8024,789.8824,789.882.06%33,302,057
Dec 9, 202525,175.4225,175.4224,288.6924,288.6924,288.69-3.82%29,694,120
Dec 8, 202525,329.6325,406.7424,982.6525,252.5325,252.53-0.61%13,123,240
Dec 5, 202525,445.2925,445.2925,021.2025,406.7425,406.74-11,943,012
Dec 4, 202525,291.0825,522.4024,982.6525,406.7425,406.742.17%19,630,449
Dec 3, 202524,674.2225,059.7624,481.4624,866.9924,866.990.78%25,425,439
Dec 2, 202524,288.6924,674.2223,864.6024,674.2224,674.221.59%21,445,551
Dec 1, 202524,712.7824,712.7824,250.1424,288.6924,288.69-1.56%9,903,676
Nov 28, 202524,597.1224,674.2224,250.1424,674.2224,674.22-18,731,515
Nov 27, 202525,021.2025,021.2024,365.8024,674.2224,674.22-0.93%16,479,319
Nov 26, 202524,520.0124,905.5424,365.8024,905.5424,905.541.57%18,991,972
Nov 25, 202524,095.9224,751.3324,095.9224,520.0124,520.012.25%74,309,218
Nov 24, 202524,134.4824,674.2223,941.7123,980.2623,980.26-0.32%23,223,393
Nov 21, 202524,404.3524,558.5623,903.1524,057.3724,057.37-1.89%63,163,854
Nov 20, 202524,211.5824,597.1224,057.3724,520.0124,520.011.60%31,229,416
Nov 19, 202523,517.6224,288.6923,132.0824,134.4824,134.472.79%32,477,242
Nov 18, 202523,247.7523,517.6223,132.0823,479.0723,479.071.33%26,245,728
Nov 17, 202523,132.0823,517.6222,977.8723,170.6423,170.640.67%23,542,249
Nov 14, 202523,016.4223,132.0822,746.5523,016.4223,016.42-0.33%36,679,535
Nov 13, 202523,132.0823,247.7522,900.7623,093.5323,093.53-0.17%15,672,349
Nov 12, 202522,900.7623,209.1922,592.3423,132.0823,132.081.35%24,107,282
Nov 11, 202522,823.6622,900.7622,399.5722,823.6622,823.66-20,868,054
Nov 10, 202523,054.9823,170.6422,592.3422,823.6622,823.66-1.33%22,014,267
Nov 7, 202523,093.5323,247.7522,553.7823,132.0823,132.08-0.33%29,433,832
Nov 6, 202523,980.2623,980.2623,170.6423,209.1923,209.19-3.06%17,737,078
Nov 5, 202523,980.2624,520.0123,748.9423,941.7123,941.71-0.16%12,305,642
Nov 4, 202523,556.1723,980.2622,553.7823,980.2623,980.261.80%44,811,811
Nov 3, 202524,674.2224,751.3323,517.6223,556.1723,556.17-4.53%34,562,800
Oct 31, 202525,869.3825,869.3824,674.2224,674.2224,674.22-4.19%32,404,745
Oct 30, 202525,792.2726,486.2425,599.5125,753.7225,753.72-30,857,232
Oct 29, 202525,021.2026,293.4724,944.1025,753.7225,753.723.73%45,073,253
Oct 28, 202523,556.1724,828.4423,556.1724,828.4424,828.443.54%27,088,674
Oct 27, 202525,406.7425,406.7423,980.2623,980.2623,980.26-4.89%30,949,934
Oct 24, 202525,252.5325,483.8524,674.2225,213.9725,213.97-0.91%25,580,561
Oct 23, 202525,021.2026,409.1324,982.6525,445.2925,445.291.54%64,333,917
Oct 22, 202525,059.7625,098.3124,442.9025,059.7625,059.760.46%24,570,133
Oct 21, 202523,440.5124,944.1023,440.5124,944.1024,944.106.94%41,514,080
Oct 20, 202524,674.2224,828.4423,324.8523,324.8523,324.85-6.92%50,353,997
Oct 17, 202525,869.3825,869.3825,059.7625,059.7625,059.76-2.69%27,930,440
Oct 16, 202525,638.0625,753.7225,368.1925,753.7225,753.720.91%35,981,932
Oct 15, 202525,136.8725,907.9325,059.7625,522.4025,522.401.38%40,438,677
Oct 14, 202525,368.1925,792.2724,751.3325,175.4225,175.42-46,720,666
Oct 13, 202524,250.1425,175.4224,173.0325,175.4225,175.422.51%50,458,332
Oct 10, 202524,597.1224,635.6724,442.9024,558.5624,558.560.63%19,836,902