Ho Chi Minh City Development Joint Stock Commercial Bank (HOSE:HDB)
Vietnam
· Delayed Price · Currency is VND 26,600
-300 (-1.12%)
At close: Apr 28, 2026
HOSE:HDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26,700.00 | 26,950.00 | 26,600.00 | 26,600.00 | 26,600.00 | -1.12% | 11,114,022 |
| Apr 24, 2026 | 26,650.00 | 27,000.00 | 26,500.00 | 26,900.00 | 26,900.00 | 1.13% | 24,617,202 |
| Apr 23, 2026 | 26,500.00 | 26,950.00 | 26,350.00 | 26,600.00 | 26,600.00 | 0.19% | 17,067,100 |
| Apr 22, 2026 | 26,600.00 | 26,700.00 | 26,250.00 | 26,550.00 | 26,550.00 | -0.56% | 16,150,930 |
| Apr 21, 2026 | 27,000.00 | 27,100.00 | 26,650.00 | 26,700.00 | 26,700.00 | -0.74% | 20,078,770 |
| Apr 20, 2026 | 26,200.00 | 26,950.00 | 26,200.00 | 26,900.00 | 26,900.00 | 2.67% | 42,852,224 |
| Apr 17, 2026 | 26,300.00 | 26,500.00 | 26,050.00 | 26,200.00 | 26,200.00 | 0.38% | 13,779,155 |
| Apr 16, 2026 | 26,350.00 | 26,400.00 | 26,100.00 | 26,100.00 | 26,100.00 | -0.95% | 20,238,530 |
| Apr 15, 2026 | 26,400.00 | 26,500.00 | 26,150.00 | 26,350.00 | 26,350.00 | 0.96% | 15,382,736 |
| Apr 14, 2026 | 26,150.00 | 26,450.00 | 26,050.00 | 26,100.00 | 26,100.00 | 0.77% | 14,026,580 |
| Apr 13, 2026 | 26,000.00 | 26,150.00 | 25,750.00 | 25,900.00 | 25,900.00 | -0.96% | 12,394,631 |
| Apr 10, 2026 | 26,350.00 | 26,700.00 | 26,150.00 | 26,150.00 | 26,150.00 | 0.38% | 22,830,309 |
| Apr 9, 2026 | 26,250.00 | 26,250.00 | 25,900.00 | 26,050.00 | 26,050.00 | -1.14% | 12,953,080 |
| Apr 8, 2026 | 25,700.00 | 26,500.00 | 25,550.00 | 26,350.00 | 26,350.00 | 4.98% | 32,115,131 |
| Apr 7, 2026 | 25,550.00 | 25,550.00 | 25,050.00 | 25,100.00 | 25,100.00 | -1.95% | 19,315,560 |
| Apr 6, 2026 | 25,500.00 | 25,700.00 | 25,250.00 | 25,600.00 | 25,600.00 | - | 19,593,960 |
| Apr 3, 2026 | 25,650.00 | 25,700.00 | 25,150.00 | 25,600.00 | 25,600.00 | - | 25,928,541 |
| Apr 2, 2026 | 25,600.00 | 25,650.00 | 25,250.00 | 25,600.00 | 25,600.00 | - | 29,452,770 |
| Apr 1, 2026 | 25,800.00 | 26,000.00 | 25,600.00 | 25,600.00 | 25,600.00 | 0.59% | 16,885,707 |
| Mar 31, 2026 | 25,100.00 | 25,500.00 | 25,000.00 | 25,450.00 | 25,450.00 | 0.99% | 22,559,348 |
| Mar 30, 2026 | 24,800.00 | 25,300.00 | 24,550.00 | 25,200.00 | 25,200.00 | -0.40% | 18,482,470 |
| Mar 27, 2026 | 24,600.00 | 25,350.00 | 24,550.00 | 25,300.00 | 25,300.00 | 3.05% | 20,410,491 |
| Mar 26, 2026 | 24,950.00 | 25,000.00 | 24,500.00 | 24,550.00 | 24,550.00 | -1.41% | 16,165,411 |
| Mar 25, 2026 | 24,500.00 | 25,000.00 | 24,500.00 | 24,900.00 | 24,900.00 | 2.47% | 20,347,860 |
| Mar 24, 2026 | 24,500.00 | 24,900.00 | 24,250.00 | 24,300.00 | 24,300.00 | - | 20,756,170 |
| Mar 23, 2026 | 24,750.00 | 24,750.00 | 23,800.00 | 24,300.00 | 24,300.00 | -2.80% | 42,741,990 |
| Mar 20, 2026 | 25,500.00 | 25,500.00 | 24,900.00 | 25,000.00 | 25,000.00 | -2.53% | 15,617,407 |
| Mar 19, 2026 | 25,500.00 | 25,700.00 | 25,250.00 | 25,650.00 | 25,650.00 | -0.19% | 14,243,680 |
| Mar 18, 2026 | 25,700.00 | 26,000.00 | 25,250.00 | 25,700.00 | 25,700.00 | - | 15,830,510 |
| Mar 17, 2026 | 25,700.00 | 26,200.00 | 25,650.00 | 25,700.00 | 25,700.00 | 0.39% | 17,600,040 |
| Mar 16, 2026 | 25,500.00 | 25,650.00 | 25,200.00 | 25,600.00 | 25,600.00 | - | 16,920,370 |
| Mar 13, 2026 | 25,300.00 | 25,750.00 | 25,200.00 | 25,600.00 | 25,600.00 | -0.39% | 12,781,780 |
| Mar 12, 2026 | 25,300.00 | 25,750.00 | 25,100.00 | 25,700.00 | 25,700.00 | -0.19% | 20,897,040 |
| Mar 11, 2026 | 25,150.00 | 26,000.00 | 24,950.00 | 25,750.00 | 25,750.00 | 2.39% | 16,249,520 |
| Mar 10, 2026 | 25,000.00 | 25,750.00 | 24,600.00 | 25,150.00 | 25,150.00 | 4.36% | 32,059,440 |
| Mar 9, 2026 | 24,100.00 | 25,500.00 | 24,100.00 | 24,100.00 | 24,100.00 | -6.95% | 31,796,200 |
| Mar 6, 2026 | 25,900.00 | 26,200.00 | 25,600.00 | 25,900.00 | 25,900.00 | -0.19% | 19,264,870 |
| Mar 5, 2026 | 26,500.00 | 26,600.00 | 25,950.00 | 25,950.00 | 25,950.00 | -1.52% | 19,008,100 |
| Mar 4, 2026 | 26,400.00 | 26,600.00 | 25,700.00 | 26,350.00 | 26,350.00 | -0.57% | 22,256,520 |
| Mar 3, 2026 | 27,000.00 | 27,100.00 | 26,300.00 | 26,500.00 | 26,500.00 | -1.67% | 19,603,720 |
| Mar 2, 2026 | 27,300.00 | 27,650.00 | 26,950.00 | 26,950.00 | 26,950.00 | -3.58% | 25,947,720 |
| Feb 27, 2026 | 28,400.00 | 28,400.00 | 27,950.00 | 27,950.00 | 27,950.00 | -1.58% | 21,086,250 |
| Feb 26, 2026 | 28,500.00 | 28,550.00 | 27,950.00 | 28,400.00 | 28,400.00 | -0.18% | 14,333,700 |
| Feb 25, 2026 | 28,500.00 | 28,850.00 | 28,200.00 | 28,450.00 | 28,450.00 | -0.18% | 19,836,060 |
| Feb 24, 2026 | 28,100.00 | 28,500.00 | 27,750.00 | 28,500.00 | 28,500.00 | 1.06% | 24,095,190 |
| Feb 23, 2026 | 28,300.00 | 28,500.00 | 28,050.00 | 28,200.00 | 28,200.00 | - | 10,153,430 |
| Feb 13, 2026 | 27,750.00 | 28,200.00 | 27,700.00 | 28,200.00 | 28,200.00 | 1.26% | 14,489,390 |
| Feb 12, 2026 | 27,850.00 | 28,000.00 | 27,650.00 | 27,850.00 | 27,850.00 | 0.18% | 12,462,020 |
| Feb 11, 2026 | 26,750.00 | 27,950.00 | 26,650.00 | 27,800.00 | 27,800.00 | 3.73% | 38,354,250 |
| Feb 10, 2026 | 26,850.00 | 26,900.00 | 26,000.00 | 26,800.00 | 26,800.00 | - | 29,945,490 |
| Feb 9, 2026 | 26,750.00 | 26,800.00 | 26,250.00 | 26,800.00 | 26,800.00 | 1.13% | 16,551,380 |
| Feb 6, 2026 | 27,200.00 | 27,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | -3.81% | 43,077,470 |
| Feb 5, 2026 | 27,550.00 | 27,900.00 | 27,250.00 | 27,550.00 | 27,550.00 | - | 17,111,330 |
| Feb 4, 2026 | 27,550.00 | 27,600.00 | 27,200.00 | 27,550.00 | 27,550.00 | - | 20,035,280 |
| Feb 3, 2026 | 27,900.00 | 28,000.00 | 27,350.00 | 27,550.00 | 27,550.00 | -0.90% | 31,272,701 |
| Feb 2, 2026 | 28,000.00 | 28,250.00 | 27,250.00 | 27,800.00 | 27,800.00 | -1.77% | 17,825,220 |
| Jan 30, 2026 | 27,900.00 | 28,400.00 | 27,800.00 | 28,300.00 | 28,300.00 | 1.62% | 16,026,570 |
| Jan 29, 2026 | 28,550.00 | 28,600.00 | 27,800.00 | 27,850.00 | 27,850.00 | -2.28% | 23,937,833 |
| Jan 28, 2026 | 28,500.00 | 28,850.00 | 28,350.00 | 28,500.00 | 28,500.00 | -1.72% | 115,732,700 |
| Jan 27, 2026 | 28,350.00 | 29,000.00 | 27,800.00 | 29,000.00 | 29,000.00 | 2.29% | 23,187,800 |
| Jan 26, 2026 | 29,400.00 | 29,400.00 | 28,300.00 | 28,350.00 | 28,350.00 | -4.22% | 23,138,350 |
| Jan 23, 2026 | 29,250.00 | 29,600.00 | 28,650.00 | 29,600.00 | 29,600.00 | 1.37% | 24,278,533 |
| Jan 22, 2026 | 29,100.00 | 29,750.00 | 29,050.00 | 29,200.00 | 29,200.00 | 0.52% | 19,449,035 |
| Jan 21, 2026 | 28,650.00 | 30,000.00 | 28,300.00 | 29,050.00 | 29,050.00 | 0.35% | 28,672,484 |
| Jan 20, 2026 | 29,000.00 | 29,800.00 | 28,750.00 | 28,950.00 | 28,950.00 | 0.70% | 21,745,500 |
| Jan 19, 2026 | 28,500.00 | 29,000.00 | 28,200.00 | 28,750.00 | 28,750.00 | 1.05% | 308,171,600 |
| Jan 16, 2026 | 29,500.00 | 29,500.00 | 28,450.00 | 28,450.00 | 28,450.00 | -3.72% | 22,612,238 |
| Jan 15, 2026 | 27,500.00 | 29,550.00 | 26,800.00 | 29,550.00 | 29,550.00 | 6.87% | 37,504,641 |
| Jan 14, 2026 | 28,500.00 | 28,500.00 | 27,550.00 | 27,650.00 | 27,650.00 | -2.81% | 33,575,350 |
| Jan 13, 2026 | 28,200.00 | 28,450.00 | 28,000.00 | 28,450.00 | 28,450.00 | 0.89% | 16,201,105 |
| Jan 12, 2026 | 27,700.00 | 28,350.00 | 27,250.00 | 28,200.00 | 28,200.00 | 1.08% | 28,149,479 |
| Jan 9, 2026 | 28,850.00 | 29,100.00 | 27,500.00 | 27,900.00 | 27,900.00 | -3.13% | 31,867,460 |
| Jan 8, 2026 | 29,150.00 | 29,200.00 | 28,500.00 | 28,800.00 | 28,800.00 | -1.03% | 20,099,620 |
| Jan 7, 2026 | 29,050.00 | 29,550.00 | 28,350.00 | 29,100.00 | 29,100.00 | 0.17% | 23,087,070 |
| Jan 6, 2026 | 28,800.00 | 29,050.00 | 28,100.00 | 29,050.00 | 29,050.00 | 0.35% | 17,854,741 |
| Jan 5, 2026 | 29,500.00 | 29,500.00 | 28,000.00 | 28,950.00 | 28,950.00 | -2.53% | 27,369,210 |
| Dec 31, 2025 | 27,800.00 | 29,700.00 | 27,750.00 | 29,700.00 | 29,700.00 | 6.26% | 66,953,440 |
| Dec 30, 2025 | 27,600.00 | 27,950.00 | 27,000.00 | 27,950.00 | 27,950.00 | 1.27% | 29,151,700 |
| Dec 29, 2025 | 27,700.00 | 27,700.00 | 27,150.00 | 27,600.00 | 27,600.00 | - | 14,642,730 |
| Dec 26, 2025 | 27,000.00 | 28,000.00 | 26,800.00 | 27,600.00 | 27,600.00 | 0.18% | 21,549,770 |
| Dec 25, 2025 | 27,700.00 | 27,900.00 | 26,950.00 | 27,550.00 | 27,550.00 | -1.08% | 21,680,700 |
| Dec 24, 2025 | 27,550.00 | 28,000.00 | 27,400.00 | 27,850.00 | 27,850.00 | 1.27% | 25,192,540 |
| Dec 23, 2025 | 27,000.00 | 28,000.00 | 26,950.00 | 27,500.00 | 27,500.00 | 1.85% | 37,495,720 |
| Dec 22, 2025 | 26,000.00 | 27,100.00 | 25,750.00 | 27,000.00 | 27,000.00 | 4.05% | 41,391,950 |
| Dec 19, 2025 | 25,600.00 | 26,000.00 | 25,450.00 | 25,950.00 | 25,950.00 | 1.37% | 21,307,370 |
| Dec 18, 2025 | 25,000.00 | 26,000.00 | 24,750.00 | 25,600.00 | 25,600.00 | 3.43% | 32,982,840 |
| Dec 17, 2025 | 24,674.22 | 25,098.31 | 24,442.90 | 24,751.33 | 24,751.33 | - | 41,474,055 |
| Dec 16, 2025 | 23,170.64 | 24,751.33 | 23,016.42 | 24,751.33 | 24,751.33 | 7.00% | 28,567,270 |
| Dec 15, 2025 | 23,324.85 | 23,440.51 | 23,054.98 | 23,132.08 | 23,132.08 | -0.66% | 20,748,130 |
| Dec 12, 2025 | 24,520.01 | 24,597.12 | 23,286.30 | 23,286.30 | 23,286.30 | -4.88% | 22,815,207 |
| Dec 11, 2025 | 24,828.44 | 24,866.99 | 24,365.80 | 24,481.46 | 24,481.46 | -1.24% | 9,136,670 |
| Dec 10, 2025 | 24,905.54 | 25,445.29 | 24,365.80 | 24,789.88 | 24,789.88 | 2.06% | 33,302,057 |
| Dec 9, 2025 | 25,175.42 | 25,175.42 | 24,288.69 | 24,288.69 | 24,288.69 | -3.82% | 29,694,120 |
| Dec 8, 2025 | 25,329.63 | 25,406.74 | 24,982.65 | 25,252.53 | 25,252.53 | -0.61% | 13,123,240 |
| Dec 5, 2025 | 25,445.29 | 25,445.29 | 25,021.20 | 25,406.74 | 25,406.74 | - | 11,943,012 |
| Dec 4, 2025 | 25,291.08 | 25,522.40 | 24,982.65 | 25,406.74 | 25,406.74 | 2.17% | 19,630,449 |
| Dec 3, 2025 | 24,674.22 | 25,059.76 | 24,481.46 | 24,866.99 | 24,866.99 | 0.78% | 25,425,439 |
| Dec 2, 2025 | 24,288.69 | 24,674.22 | 23,864.60 | 24,674.22 | 24,674.22 | 1.59% | 21,445,551 |
| Dec 1, 2025 | 24,712.78 | 24,712.78 | 24,250.14 | 24,288.69 | 24,288.69 | -1.56% | 9,903,676 |
| Nov 28, 2025 | 24,597.12 | 24,674.22 | 24,250.14 | 24,674.22 | 24,674.22 | - | 18,731,515 |