Monday, August 11, 2025 8:39:48 PM - Markets open
VN-INDEX 1,596.86 +11.91/+0.75%
HNX-INDEX 276.46 +4.00/+1.47%
UPCOM-INDEX 109.25 +0.71/+0.65%
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
27.90 -0.15/-0.53%
3:09:13 PM
Closing price on 1/6/2023
16.45 +0.05/+0.30%
Open 16.40
High 16.90
Low 16.35
Volume 8,679,400
Split-adjusted Price 10.86

Create Alert at: 26 28 29 ...
HDB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/6/2023 +0.05 / +0.30% 16.40 16.90 16.35 16.45 16.54 10.86 8,679,400
1/5/2023 +0.05 / +0.31% 16.40 16.50 16.30 16.40 16.43 10.83 2,987,600
1/4/2023 -0.15 / -0.91% 16.80 16.80 16.35 16.35 16.54 10.80 2,554,700
1/3/2023 +0.55 / +3.45% 16.10 16.50 15.90 16.50 16.31 10.90 946,300
12/30/2022 +0.05 / +0.31% 15.90 15.95 15.65 15.95 15.80 10.53 6,461,800
12/29/2022 -0.30 / -1.85% 15.95 16.40 15.90 15.90 16.01 10.50 2,001,200
12/28/2022 -0.15 / -0.92% 16.40 16.50 16.00 16.20 16.24 10.70 1,580,400
12/27/2022 +0.10 / +0.62% 16.40 16.50 16.20 16.35 16.33 10.80 2,247,000
12/26/2022 -0.75 / -4.41% 17.00 17.20 16.15 16.25 16.68 10.73 5,865,400
12/23/2022 +0.15 / +0.89% 16.90 17.00 16.75 17.00 16.88 11.23 3,772,300
12/22/2022 +0.05 / +0.30% 17.00 17.15 16.70 16.85 16.94 11.13 2,644,200
12/21/2022 +0.15 / +0.90% 17.00 17.00 16.50 16.80 16.79 11.09 2,318,900
12/20/2022 -0.70 / -4.03% 17.40 17.50 16.35 16.65 16.86 10.99 6,344,800
12/19/2022 +0.05 / +0.29% 17.50 17.90 17.35 17.35 17.61 11.46 4,821,600
12/16/2022 +0.55 / +3.28% 16.75 17.45 16.75 17.30 17.15 11.42 6,009,700
12/15/2022 +0.30 / +1.82% 16.70 16.80 16.45 16.75 16.68 11.06 5,372,600
12/14/2022 0.00 / 0.00% 16.65 16.65 16.40 16.45 16.52 10.86 2,876,800
12/13/2022 +0.25 / +1.54% 16.80 16.80 16.10 16.45 16.41 10.86 5,763,200
12/12/2022 -0.60 / -3.57% 17.15 17.15 16.20 16.20 16.59 10.70 4,325,500
12/9/2022 +0.30 / +1.82% 17.00 17.00 16.50 16.80 16.74 11.09 2,878,900
12/8/2022 +0.60 / +3.77% 16.30 16.75 16.20 16.50 16.41 10.90 5,321,800
12/7/2022 -0.50 / -3.05% 16.35 16.50 15.85 15.90 16.10 10.50 1,569,900
12/6/2022 -0.55 / -3.24% 17.45 17.45 16.40 16.40 17.04 10.83 5,460,300
12/5/2022 +0.45 / +2.73% 17.10 17.15 16.65 16.95 16.92 11.19 3,911,000
12/2/2022 +0.55 / +3.45% 16.10 16.50 16.10 16.50 16.28 10.90 2,276,600
12/1/2022 +0.40 / +2.57% 16.00 16.15 15.65 15.95 15.89 10.53 3,244,400
11/30/2022 +0.10 / +0.65% 15.50 15.75 15.15 15.55 15.42 10.27 2,034,700
11/29/2022 0.00 / 0.00% 15.50 15.75 15.00 15.45 15.39 10.20 1,864,100
11/28/2022 +0.50 / +3.34% 15.00 15.55 15.00 15.45 15.36 10.20 2,203,900
11/25/2022 +0.15 / +1.01% 14.95 14.95 14.75 14.95 14.87 9.87 945,600
HDB News
28/04 HDB: Report affiliated person trade - Le Thanh Trung
22/04 HDB: Link to the Annual Report 2024
16/04 HDB: The supplement to the materials for the 2025 AGM
15/04 HDB: Notification Affiliated person trade - Le Thanh Trung
14/04 HDB: Relocation of Thu Duc city Transaction Office
Related Companies
Volume Price Change
ABB  9,262,300 13.00 0.00%
ACB  16,056,300 24.40 0.62%
BAB  33,600 14.20 0.00%
BID  11,391,300 40.20 1.26%
BVB  6,987,600 15.30 0.00%
CTG  8,862,900 47.50 -0.42%
EIB  28,596,600 27.90 4.49%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,596.86 +11.91/+0.75%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.