|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
26.50
-1.95/-6.85%
3:09:13 PM
|
|
|
|
Closing price on 6/24/2025
|
|
| Open |
22.10 |
| High |
22.20 |
| Low |
21.90 |
| Volume |
25,304,002 |
| Split-adjusted Price |
21.95 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2025
|
0.00 / 0.00%
|
22.10
|
22.20
|
21.90
|
21.95
|
22.00
|
21.95
|
25,304,002
|
|
|
6/23/2025
|
-0.20 / -0.90%
|
22.00
|
22.10
|
21.85
|
21.95
|
22.00
|
21.95
|
14,879,600
|
|
|
6/20/2025
|
+0.15 / +0.68%
|
22.05
|
22.35
|
21.95
|
22.15
|
22.16
|
22.15
|
18,097,904
|
|
|
6/19/2025
|
+0.05 / +0.23%
|
22.00
|
22.15
|
21.85
|
22.00
|
21.94
|
22.00
|
8,180,401
|
|
|
6/18/2025
|
+0.05 / +0.23%
|
21.90
|
22.10
|
21.80
|
21.95
|
21.93
|
21.95
|
17,248,000
|
|
|
6/17/2025
|
+0.15 / +0.69%
|
21.85
|
21.95
|
21.70
|
21.90
|
21.79
|
21.90
|
13,083,600
|
|
|
6/16/2025
|
+0.15 / +0.69%
|
21.55
|
21.85
|
21.45
|
21.75
|
21.70
|
21.75
|
11,085,600
|
|
|
6/13/2025
|
-0.15 / -0.69%
|
21.60
|
21.75
|
21.35
|
21.60
|
21.53
|
21.60
|
12,407,900
|
|
|
6/12/2025
|
+0.35 / +1.64%
|
21.50
|
21.80
|
21.45
|
21.75
|
21.63
|
21.75
|
10,074,000
|
|
|
6/11/2025
|
-0.10 / -0.47%
|
21.55
|
21.55
|
21.35
|
21.40
|
21.47
|
21.40
|
8,491,201
|
|
|
6/10/2025
|
+0.05 / +0.23%
|
21.50
|
21.75
|
21.40
|
21.50
|
21.55
|
21.50
|
8,468,902
|
|
|
6/9/2025
|
-0.35 / -1.61%
|
21.80
|
21.80
|
21.45
|
21.45
|
21.62
|
21.45
|
7,740,200
|
|
|
6/6/2025
|
+0.15 / +0.69%
|
21.55
|
21.80
|
21.45
|
21.80
|
21.58
|
21.80
|
10,159,901
|
|
|
6/5/2025
|
-0.20 / -0.92%
|
21.85
|
21.90
|
21.55
|
21.65
|
21.69
|
21.65
|
11,646,700
|
|
|
6/4/2025
|
0.00 / 0.00%
|
21.95
|
22.00
|
21.75
|
21.85
|
21.83
|
21.85
|
7,838,500
|
|
|
6/3/2025
|
+0.25 / +1.16%
|
21.65
|
22.05
|
21.60
|
21.85
|
21.87
|
21.85
|
21,717,600
|
|
|
6/2/2025
|
-0.10 / -0.46%
|
21.55
|
21.75
|
21.40
|
21.60
|
21.56
|
21.60
|
10,689,301
|
|
|
5/30/2025
|
-0.35 / -1.59%
|
22.10
|
22.15
|
21.70
|
21.70
|
21.91
|
21.70
|
29,909,000
|
|
|
5/29/2025
|
-0.20 / -0.90%
|
22.30
|
22.55
|
22.05
|
22.05
|
22.32
|
22.05
|
13,724,800
|
|
|
5/28/2025
|
-0.35 / -1.55%
|
22.65
|
22.70
|
22.25
|
22.25
|
22.40
|
22.25
|
13,490,500
|
|
|
5/27/2025
|
0.00 / 0.00%
|
22.60
|
22.75
|
22.50
|
22.60
|
22.60
|
22.60
|
9,757,700
|
|
|
5/26/2025
|
+0.50 / +2.26%
|
22.20
|
22.60
|
22.15
|
22.60
|
22.40
|
22.60
|
22,364,700
|
|
|
5/23/2025
|
+0.05 / +0.23%
|
22.10
|
22.25
|
22.00
|
22.10
|
22.11
|
22.10
|
15,051,002
|
|
|
5/22/2025
|
-0.35 / -1.56%
|
22.20
|
22.35
|
22.05
|
22.05
|
22.21
|
22.05
|
17,093,400
|
|
|
5/21/2025
|
+0.10 / +0.45%
|
22.30
|
22.70
|
22.20
|
22.40
|
22.40
|
22.40
|
18,895,100
|
|
|
5/20/2025
|
+0.30 / +1.36%
|
22.00
|
22.40
|
22.00
|
22.30
|
22.24
|
22.30
|
15,236,500
|
|
|
5/19/2025
|
+0.05 / +0.23%
|
21.85
|
22.30
|
21.65
|
22.00
|
22.09
|
22.00
|
19,745,500
|
|
|
5/16/2025
|
-0.30 / -1.35%
|
22.25
|
22.30
|
21.95
|
21.95
|
22.06
|
21.95
|
9,310,700
|
|
|
5/15/2025
|
+0.05 / +0.23%
|
22.15
|
22.40
|
21.95
|
22.25
|
22.23
|
22.25
|
12,695,400
|
|
|
5/14/2025
|
+0.40 / +1.83%
|
21.85
|
22.25
|
21.85
|
22.20
|
22.04
|
22.20
|
13,823,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
14,781,300
|
10.80
|
-2.70%
|
|
|
|
ACB
|
34,025,200
|
22.75
|
-4.61%
|
|
|
|
BAB
|
58,900
|
13.20
|
-5.04%
|
|
|
|
BID
|
15,396,400
|
37.40
|
-5.08%
|
|
|
|
BVB
|
18,049,700
|
14.00
|
-8.50%
|
|
|
|
CTG
|
14,733,900
|
43.80
|
-3.95%
|
|
|
|
EIB
|
42,513,300
|
27.30
|
-6.98%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|