|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
32.00
-1.40/-4.19%
3:09:12 PM
|
|
|
|
Closing price on 10/14/2025
|
|
| Open |
32.90 |
| High |
33.45 |
| Low |
32.10 |
| Volume |
36,016,101 |
| Split-adjusted Price |
32.65 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2025
|
0.00 / 0.00%
|
32.90
|
33.45
|
32.10
|
32.65
|
32.84
|
32.65
|
36,016,101
|
|
|
10/13/2025
|
+0.80 / +2.51%
|
31.45
|
32.65
|
31.35
|
32.65
|
32.10
|
32.65
|
38,899,300
|
|
|
10/10/2025
|
+0.20 / +0.63%
|
31.90
|
31.95
|
31.70
|
31.85
|
31.83
|
31.85
|
15,290,501
|
|
|
10/9/2025
|
+0.20 / +0.64%
|
31.45
|
31.85
|
31.20
|
31.65
|
31.65
|
31.65
|
18,846,800
|
|
|
10/8/2025
|
+0.15 / +0.48%
|
31.70
|
31.70
|
31.00
|
31.45
|
31.30
|
31.45
|
19,751,400
|
|
|
10/7/2025
|
-0.20 / -0.63%
|
31.75
|
31.75
|
31.15
|
31.30
|
31.31
|
31.30
|
21,193,000
|
|
|
10/6/2025
|
+1.30 / +4.30%
|
30.50
|
31.80
|
30.35
|
31.50
|
30.97
|
31.50
|
34,774,200
|
|
|
10/3/2025
|
-0.65 / -2.11%
|
30.80
|
30.85
|
30.20
|
30.20
|
30.40
|
30.20
|
9,573,800
|
|
|
10/2/2025
|
-0.05 / -0.16%
|
31.00
|
31.30
|
30.60
|
30.85
|
30.97
|
30.85
|
14,170,800
|
|
|
10/1/2025
|
-0.10 / -0.32%
|
31.00
|
31.10
|
30.70
|
30.90
|
30.97
|
30.90
|
10,748,200
|
|
|
9/30/2025
|
+0.10 / +0.32%
|
30.70
|
31.00
|
30.15
|
31.00
|
30.72
|
31.00
|
14,956,400
|
|
|
9/29/2025
|
+0.75 / +2.49%
|
30.15
|
31.10
|
29.80
|
30.90
|
30.63
|
30.90
|
13,706,000
|
|
|
9/26/2025
|
-0.85 / -2.74%
|
31.00
|
31.05
|
30.15
|
30.15
|
30.50
|
30.15
|
12,495,800
|
|
|
9/25/2025
|
+0.30 / +0.98%
|
31.50
|
31.60
|
30.90
|
31.00
|
31.22
|
31.00
|
16,075,600
|
|
|
9/24/2025
|
+2.00 / +6.97%
|
28.80
|
30.70
|
28.25
|
30.70
|
29.75
|
30.70
|
25,056,700
|
|
|
9/23/2025
|
-0.30 / -1.03%
|
29.05
|
29.30
|
28.70
|
28.70
|
29.03
|
28.70
|
12,092,100
|
|
|
9/22/2025
|
-1.20 / -3.97%
|
30.20
|
30.20
|
29.00
|
29.00
|
29.36
|
29.00
|
20,494,800
|
|
|
9/19/2025
|
-0.50 / -1.63%
|
30.60
|
30.60
|
30.00
|
30.20
|
30.19
|
30.20
|
15,895,376
|
|
|
9/18/2025
|
-0.20 / -0.65%
|
30.95
|
30.95
|
30.20
|
30.70
|
30.53
|
30.70
|
14,096,801
|
|
|
9/17/2025
|
-0.40 / -1.28%
|
31.20
|
31.25
|
30.90
|
30.90
|
31.03
|
30.90
|
9,467,800
|
|
|
9/16/2025
|
+0.05 / +0.16%
|
31.40
|
31.55
|
30.90
|
31.30
|
31.21
|
31.30
|
18,396,800
|
|
|
9/15/2025
|
-0.25 / -0.79%
|
31.50
|
31.60
|
31.05
|
31.25
|
31.25
|
31.25
|
17,266,701
|
|
|
9/12/2025
|
0.00 / 0.00%
|
31.50
|
31.55
|
31.05
|
31.50
|
31.30
|
31.50
|
12,652,000
|
|
|
9/11/2025
|
-0.10 / -0.32%
|
31.20
|
31.60
|
30.50
|
31.50
|
31.03
|
31.50
|
13,244,200
|
|
|
9/10/2025
|
+0.05 / +0.16%
|
31.60
|
31.65
|
30.95
|
31.60
|
31.28
|
31.60
|
14,970,749
|
|
|
9/9/2025
|
+0.65 / +2.10%
|
30.70
|
31.55
|
30.55
|
31.55
|
30.97
|
31.55
|
16,258,200
|
|
|
9/8/2025
|
-1.40 / -4.33%
|
31.90
|
31.95
|
30.50
|
30.90
|
31.13
|
30.90
|
31,177,200
|
|
|
9/5/2025
|
-0.85 / -2.56%
|
33.50
|
33.55
|
31.90
|
32.30
|
32.83
|
32.30
|
23,178,800
|
|
|
9/4/2025
|
+0.05 / +0.15%
|
33.15
|
33.20
|
32.55
|
33.15
|
32.85
|
33.15
|
21,081,901
|
|
|
9/3/2025
|
-0.35 / -1.05%
|
33.50
|
33.55
|
33.00
|
33.10
|
33.19
|
33.10
|
15,109,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
CTG
|
8,858,400
|
49.00
|
-0.41%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|