|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
26.15
+0.10/+0.38%
3:09:11 PM
|
|
|
|
Closing price on 3/4/2026
|
|
| Open |
26.40 |
| High |
26.60 |
| Low |
25.70 |
| Volume |
22,240,500 |
| Split-adjusted Price |
26.35 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2026
|
-0.15 / -0.57%
|
26.40
|
26.60
|
25.70
|
26.35
|
26.06
|
26.35
|
22,240,500
|
|
|
3/3/2026
|
-0.45 / -1.67%
|
27.00
|
27.10
|
26.30
|
26.50
|
26.67
|
26.50
|
19,587,900
|
|
|
3/2/2026
|
-1.00 / -3.58%
|
27.30
|
27.65
|
26.95
|
26.95
|
27.31
|
26.95
|
25,928,859
|
|
|
2/27/2026
|
-0.45 / -1.58%
|
28.40
|
28.40
|
27.95
|
27.95
|
28.08
|
27.95
|
21,074,171
|
|
|
2/26/2026
|
-0.05 / -0.18%
|
28.50
|
28.55
|
27.95
|
28.40
|
28.22
|
28.40
|
14,375,400
|
|
|
2/25/2026
|
-0.05 / -0.18%
|
28.50
|
28.85
|
28.20
|
28.45
|
28.51
|
28.45
|
19,816,590
|
|
|
2/24/2026
|
+0.30 / +1.06%
|
28.10
|
28.50
|
27.75
|
28.50
|
28.11
|
28.50
|
24,077,600
|
|
|
2/23/2026
|
0.00 / 0.00%
|
28.30
|
28.50
|
28.05
|
28.20
|
28.23
|
28.20
|
10,138,802
|
|
|
2/13/2026
|
+0.35 / +1.26%
|
27.75
|
28.20
|
27.70
|
28.20
|
27.98
|
28.20
|
14,478,600
|
|
|
2/12/2026
|
+0.05 / +0.18%
|
27.85
|
28.00
|
27.65
|
27.85
|
27.79
|
27.85
|
12,454,300
|
|
|
2/11/2026
|
+1.00 / +3.73%
|
26.75
|
27.95
|
26.65
|
27.80
|
27.38
|
27.80
|
38,328,300
|
|
|
2/10/2026
|
0.00 / 0.00%
|
26.85
|
26.90
|
26.00
|
26.80
|
26.74
|
26.80
|
29,936,974
|
|
|
2/9/2026
|
+0.30 / +1.13%
|
26.75
|
26.80
|
26.25
|
26.80
|
26.63
|
26.80
|
16,541,300
|
|
|
2/6/2026
|
-1.05 / -3.81%
|
27.20
|
27.50
|
26.50
|
26.50
|
26.69
|
26.50
|
43,061,600
|
|
|
2/5/2026
|
0.00 / 0.00%
|
27.55
|
27.90
|
27.25
|
27.55
|
27.56
|
27.55
|
17,094,600
|
|
|
2/4/2026
|
0.00 / 0.00%
|
27.55
|
27.60
|
27.20
|
27.55
|
27.36
|
27.55
|
20,016,958
|
|
|
2/3/2026
|
-0.25 / -0.90%
|
27.90
|
28.00
|
27.35
|
27.55
|
27.58
|
27.55
|
31,251,301
|
|
|
2/2/2026
|
-0.50 / -1.77%
|
28.00
|
28.25
|
27.25
|
27.80
|
27.68
|
27.80
|
17,802,700
|
|
|
1/30/2026
|
+0.45 / +1.62%
|
27.90
|
28.40
|
27.80
|
28.30
|
28.15
|
28.30
|
15,990,600
|
|
|
1/29/2026
|
-0.65 / -2.28%
|
28.55
|
28.60
|
27.80
|
27.85
|
28.08
|
27.85
|
23,917,000
|
|
|
1/28/2026
|
-0.50 / -1.72%
|
28.50
|
28.85
|
28.35
|
28.50
|
28.57
|
28.50
|
115,681,200
|
|
|
1/27/2026
|
+0.65 / +2.29%
|
28.35
|
29.00
|
27.80
|
29.00
|
28.30
|
29.00
|
23,193,200
|
|
|
1/26/2026
|
-1.25 / -4.22%
|
29.40
|
29.40
|
28.30
|
28.35
|
28.79
|
28.35
|
23,130,400
|
|
|
1/23/2026
|
+0.40 / +1.37%
|
29.25
|
29.60
|
28.65
|
29.60
|
29.04
|
29.60
|
24,272,900
|
|
|
1/22/2026
|
+0.15 / +0.52%
|
29.10
|
29.75
|
29.05
|
29.20
|
29.35
|
29.20
|
19,439,900
|
|
|
1/21/2026
|
+0.10 / +0.35%
|
28.65
|
30.00
|
28.30
|
29.05
|
29.13
|
29.05
|
28,663,901
|
|
|
1/20/2026
|
+0.20 / +0.70%
|
29.00
|
29.80
|
28.75
|
28.95
|
29.16
|
28.95
|
21,735,353
|
|
|
1/19/2026
|
+0.30 / +1.05%
|
28.50
|
29.00
|
28.20
|
28.75
|
28.72
|
28.75
|
308,164,125
|
|
|
1/16/2026
|
-1.10 / -3.72%
|
29.50
|
29.50
|
28.45
|
28.45
|
28.75
|
28.45
|
22,602,500
|
|
|
1/15/2026
|
+1.90 / +6.87%
|
27.50
|
29.55
|
26.80
|
29.55
|
27.85
|
29.55
|
38,589,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
550,500
|
14.70
|
0.00%
|
|
|
|
ACB
|
8,136,300
|
23.85
|
0.00%
|
|
|
|
BAB
|
3,200
|
11.30
|
0.00%
|
|
|
|
BID
|
8,968,200
|
40.80
|
0.49%
|
|
|
|
BVB
|
1,965,100
|
12.60
|
1.61%
|
|
|
|
CTG
|
8,029,500
|
35.00
|
0.00%
|
|
|
|
EIB
|
30,032,900
|
23.10
|
2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|