|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
32.15
+0.65/+2.06%
3:09:10 PM
|
|
|
|
Closing price on 12/8/2025
|
|
| Open |
32.85 |
| High |
32.95 |
| Low |
32.40 |
| Volume |
10,114,700 |
| Split-adjusted Price |
32.75 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2025
|
-0.20 / -0.61%
|
32.85
|
32.95
|
32.40
|
32.75
|
32.61
|
32.75
|
10,114,700
|
|
|
12/5/2025
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.45
|
32.95
|
32.71
|
32.95
|
9,205,900
|
|
|
12/4/2025
|
+0.70 / +2.17%
|
32.80
|
33.10
|
32.40
|
32.95
|
32.76
|
32.95
|
15,130,300
|
|
|
12/3/2025
|
+0.25 / +0.78%
|
32.00
|
32.50
|
31.75
|
32.25
|
32.11
|
32.25
|
19,599,900
|
|
|
12/2/2025
|
+0.50 / +1.59%
|
31.50
|
32.00
|
30.95
|
32.00
|
31.33
|
32.00
|
16,531,800
|
|
|
12/1/2025
|
-0.50 / -1.56%
|
32.05
|
32.05
|
31.45
|
31.50
|
31.59
|
31.50
|
7,633,801
|
|
|
11/28/2025
|
0.00 / 0.00%
|
31.90
|
32.00
|
31.45
|
32.00
|
31.66
|
32.00
|
14,440,801
|
|
|
11/27/2025
|
-0.30 / -0.93%
|
32.45
|
32.45
|
31.60
|
32.00
|
31.93
|
32.00
|
12,702,600
|
|
|
11/26/2025
|
+0.50 / +1.57%
|
31.80
|
32.30
|
31.60
|
32.30
|
31.98
|
32.30
|
14,640,700
|
|
|
11/25/2025
|
+0.70 / +2.25%
|
31.25
|
32.10
|
31.25
|
31.80
|
31.87
|
31.80
|
57,307,300
|
|
|
11/24/2025
|
-0.10 / -0.32%
|
31.30
|
32.00
|
31.05
|
31.10
|
31.39
|
31.10
|
17,902,700
|
|
|
11/21/2025
|
-0.60 / -1.89%
|
31.65
|
31.85
|
31.00
|
31.20
|
31.30
|
31.20
|
48,698,700
|
|
|
11/20/2025
|
+0.50 / +1.60%
|
31.40
|
31.90
|
31.20
|
31.80
|
31.64
|
31.80
|
24,074,900
|
|
|
11/19/2025
|
+0.85 / +2.79%
|
30.50
|
31.50
|
30.00
|
31.30
|
30.92
|
31.30
|
25,036,700
|
|
|
11/18/2025
|
+0.40 / +1.33%
|
30.15
|
30.50
|
30.00
|
30.45
|
30.20
|
30.45
|
20,233,401
|
|
|
11/17/2025
|
+0.20 / +0.67%
|
30.00
|
30.50
|
29.80
|
30.05
|
30.11
|
30.05
|
18,147,901
|
|
|
11/14/2025
|
-0.10 / -0.33%
|
29.85
|
30.00
|
29.50
|
29.85
|
29.77
|
29.85
|
28,290,200
|
|
|
11/13/2025
|
-0.05 / -0.17%
|
30.00
|
30.15
|
29.70
|
29.95
|
29.89
|
29.95
|
12,081,700
|
|
|
11/12/2025
|
+0.40 / +1.35%
|
29.70
|
30.10
|
29.30
|
30.00
|
29.71
|
30.00
|
18,585,301
|
|
|
11/11/2025
|
0.00 / 0.00%
|
29.60
|
29.70
|
29.05
|
29.60
|
29.42
|
29.60
|
16,087,100
|
|
|
11/10/2025
|
-0.40 / -1.33%
|
29.90
|
30.05
|
29.30
|
29.60
|
29.56
|
29.60
|
16,970,500
|
|
|
11/7/2025
|
-0.10 / -0.33%
|
29.95
|
30.15
|
29.25
|
30.00
|
29.66
|
30.00
|
22,688,600
|
|
|
11/6/2025
|
-0.95 / -3.06%
|
31.10
|
31.10
|
30.05
|
30.10
|
30.40
|
30.10
|
13,672,600
|
|
|
11/5/2025
|
-0.05 / -0.16%
|
31.10
|
31.80
|
30.80
|
31.05
|
31.18
|
31.05
|
9,484,600
|
|
|
11/4/2025
|
+0.55 / +1.80%
|
30.55
|
31.10
|
29.25
|
31.10
|
30.23
|
31.10
|
34,543,800
|
|
|
11/3/2025
|
-1.45 / -4.53%
|
32.00
|
32.10
|
30.50
|
30.55
|
31.14
|
30.55
|
26,640,100
|
|
|
10/31/2025
|
-1.40 / -4.19%
|
33.55
|
33.55
|
32.00
|
32.00
|
32.55
|
32.00
|
25,068,800
|
|
|
10/30/2025
|
0.00 / 0.00%
|
33.45
|
34.35
|
33.20
|
33.40
|
33.74
|
33.40
|
23,784,200
|
|
|
10/29/2025
|
+1.20 / +3.73%
|
32.45
|
34.10
|
32.35
|
33.40
|
33.46
|
33.40
|
34,743,500
|
|
|
10/28/2025
|
+1.10 / +3.54%
|
30.55
|
32.20
|
30.55
|
32.20
|
31.33
|
32.20
|
20,882,423
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,472,800
|
15.70
|
1.95%
|
|
|
|
ACB
|
5,460,100
|
24.10
|
0.00%
|
|
|
|
BAB
|
3,900
|
12.40
|
0.81%
|
|
|
|
BID
|
1,904,100
|
37.70
|
0.67%
|
|
|
|
BVB
|
408,800
|
13.00
|
-0.76%
|
|
|
|
CTG
|
3,867,500
|
50.50
|
0.80%
|
|
|
|
EIB
|
6,475,400
|
22.45
|
-0.44%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|