Saturday, July 26, 2025 6:28:33 AM - Markets open
VN-INDEX 1,531.13 +10.11/+0.66%
HNX-INDEX 254.56 +3.89/+1.55%
UPCOM-INDEX 105.77 +0.61/+0.58%
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
28.25 +0.65/+2.36%
3:09:12 PM
Closing price on 11/25/2019
27.80 0.00/0.00%
Open 27.80
High 28.05
Low 27.55
Volume 961,390
Split-adjusted Price 7.12

Create Alert at: 27 29 30 ...
HDB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/25/2019 0.00 / 0.00% 27.80 28.05 27.55 27.80 27.78 7.12 961,390
11/22/2019 -0.65 / -2.28% 28.50 28.65 27.50 27.80 28.29 7.12 1,596,730
11/21/2019 -0.45 / -1.56% 28.75 28.90 28.45 28.45 28.62 7.29 1,711,790
11/20/2019 +0.10 / +0.35% 28.80 29.05 28.50 28.90 28.73 7.40 1,771,860
11/19/2019 +0.10 / +0.35% 28.75 28.85 28.60 28.80 28.75 7.38 1,798,650
11/18/2019 +0.35 / +1.23% 28.45 29.30 28.30 28.70 28.79 7.35 3,249,280
11/15/2019 -0.65 / -2.24% 29.00 29.05 28.35 28.35 28.68 7.26 2,617,740
11/14/2019 -0.50 / -1.69% 29.40 29.50 29.00 29.00 29.27 7.43 1,800,960
11/13/2019 0.00 / 0.00% 29.45 29.50 29.15 29.50 29.33 7.56 2,306,790
11/12/2019 -0.10 / -0.34% 29.50 29.60 29.15 29.50 29.37 7.56 2,025,350
11/11/2019 -0.05 / -0.17% 29.60 29.70 29.10 29.60 29.43 7.58 2,449,980
11/8/2019 +0.50 / +1.72% 29.30 29.90 29.25 29.65 29.65 7.59 4,099,020
11/7/2019 +0.05 / +0.17% 29.10 29.25 28.90 29.15 29.03 7.47 1,764,160
11/6/2019 -0.40 / -1.36% 29.50 29.50 29.10 29.10 29.25 7.45 1,981,650
11/5/2019 0.00 / 0.00% 29.40 29.50 29.25 29.50 29.34 7.56 1,644,260
11/4/2019 +0.20 / +0.68% 29.25 29.50 29.15 29.50 29.35 7.56 2,666,690
11/1/2019 -0.15 / -0.51% 29.35 29.45 28.95 29.30 29.16 7.50 1,528,630
10/31/2019 +0.55 / +1.90% 28.90 29.60 28.90 29.45 29.30 7.54 4,007,290
10/30/2019 +0.10 / +0.35% 28.75 28.95 28.70 28.90 28.83 7.40 2,171,950
10/29/2019 -0.10 / -0.35% 28.80 28.95 28.55 28.80 28.76 7.38 1,446,260
10/28/2019 0.00 / 0.00% 29.00 29.05 28.65 28.90 28.84 7.40 1,730,470
10/25/2019 -0.30 / -1.03% 29.15 29.25 28.75 28.90 28.91 7.40 1,586,170
10/24/2019 +0.95 / +3.36% 28.20 29.20 28.10 29.20 28.57 7.48 4,608,210
10/23/2019 +0.30 / +1.07% 27.90 28.25 27.80 28.25 27.96 7.24 2,508,290
10/22/2019 -0.05 / -0.18% 28.00 28.25 27.85 27.95 27.96 7.16 1,366,450
10/21/2019 +0.05 / +0.18% 27.90 28.05 27.85 28.00 27.95 7.17 1,170,010
10/18/2019 +0.05 / +0.18% 28.00 28.05 27.80 27.95 27.93 7.16 1,281,060
10/17/2019 -0.30 / -1.06% 28.15 28.20 27.90 27.90 28.02 7.15 2,058,760
10/16/2019 -0.10 / -0.35% 28.30 28.35 28.10 28.20 28.19 7.22 1,168,290
10/15/2019 -0.10 / -0.35% 28.45 28.55 28.15 28.30 28.37 7.25 1,432,200
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  6,646,500 10.20 2.00%
ACB  17,559,600 23.60 1.72%
BAB  27,800 12.70 3.25%
BID  6,289,500 38.85 0.00%
BVB  16,462,300 14.90 3.47%
CTG  5,534,900 45.60 -0.22%
EIB  21,972,300 27.70 2.40%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,531.13 +10.11/+0.66%
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.