|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
26.10
+0.20/+0.77%
3:09:12 PM
|
|
|
|
Closing price on 6/25/2025
|
|
| Open |
22.00 |
| High |
22.05 |
| Low |
21.80 |
| Volume |
11,739,900 |
| Split-adjusted Price |
16.81 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2025
|
-0.15 / -0.68%
|
22.00
|
22.05
|
21.80
|
21.80
|
21.90
|
16.81
|
11,739,900
|
|
|
6/24/2025
|
0.00 / 0.00%
|
22.10
|
22.20
|
21.90
|
21.95
|
22.00
|
16.92
|
25,304,002
|
|
|
6/23/2025
|
-0.20 / -0.90%
|
22.00
|
22.10
|
21.85
|
21.95
|
22.00
|
16.92
|
14,879,600
|
|
|
6/20/2025
|
+0.15 / +0.68%
|
22.05
|
22.35
|
21.95
|
22.15
|
22.16
|
17.08
|
18,097,904
|
|
|
6/19/2025
|
+0.05 / +0.23%
|
22.00
|
22.15
|
21.85
|
22.00
|
21.94
|
16.96
|
8,180,401
|
|
|
6/18/2025
|
+0.05 / +0.23%
|
21.90
|
22.10
|
21.80
|
21.95
|
21.93
|
16.92
|
17,248,000
|
|
|
6/17/2025
|
+0.15 / +0.69%
|
21.85
|
21.95
|
21.70
|
21.90
|
21.79
|
16.89
|
13,083,600
|
|
|
6/16/2025
|
+0.15 / +0.69%
|
21.55
|
21.85
|
21.45
|
21.75
|
21.70
|
16.77
|
11,085,600
|
|
|
6/13/2025
|
-0.15 / -0.69%
|
21.60
|
21.75
|
21.35
|
21.60
|
21.53
|
16.66
|
12,407,900
|
|
|
6/12/2025
|
+0.35 / +1.64%
|
21.50
|
21.80
|
21.45
|
21.75
|
21.63
|
16.77
|
10,074,000
|
|
|
6/11/2025
|
-0.10 / -0.47%
|
21.55
|
21.55
|
21.35
|
21.40
|
21.47
|
16.50
|
8,491,201
|
|
|
6/10/2025
|
+0.05 / +0.23%
|
21.50
|
21.75
|
21.40
|
21.50
|
21.55
|
16.58
|
8,468,902
|
|
|
6/9/2025
|
-0.35 / -1.61%
|
21.80
|
21.80
|
21.45
|
21.45
|
21.62
|
16.54
|
7,740,200
|
|
|
6/6/2025
|
+0.15 / +0.69%
|
21.55
|
21.80
|
21.45
|
21.80
|
21.58
|
16.81
|
10,159,901
|
|
|
6/5/2025
|
-0.20 / -0.92%
|
21.85
|
21.90
|
21.55
|
21.65
|
21.69
|
16.69
|
11,646,700
|
|
|
6/4/2025
|
0.00 / 0.00%
|
21.95
|
22.00
|
21.75
|
21.85
|
21.83
|
16.85
|
7,838,500
|
|
|
6/3/2025
|
+0.25 / +1.16%
|
21.65
|
22.05
|
21.60
|
21.85
|
21.87
|
16.85
|
21,717,600
|
|
|
6/2/2025
|
-0.10 / -0.46%
|
21.55
|
21.75
|
21.40
|
21.60
|
21.56
|
16.66
|
10,689,301
|
|
|
5/30/2025
|
-0.35 / -1.59%
|
22.10
|
22.15
|
21.70
|
21.70
|
21.91
|
16.73
|
29,909,000
|
|
|
5/29/2025
|
-0.20 / -0.90%
|
22.30
|
22.55
|
22.05
|
22.05
|
22.32
|
17.00
|
13,724,800
|
|
|
5/28/2025
|
-0.35 / -1.55%
|
22.65
|
22.70
|
22.25
|
22.25
|
22.40
|
17.16
|
13,490,500
|
|
|
5/27/2025
|
0.00 / 0.00%
|
22.60
|
22.75
|
22.50
|
22.60
|
22.60
|
17.43
|
9,757,700
|
|
|
5/26/2025
|
+0.50 / +2.26%
|
22.20
|
22.60
|
22.15
|
22.60
|
22.40
|
17.43
|
22,364,700
|
|
|
5/23/2025
|
+0.05 / +0.23%
|
22.10
|
22.25
|
22.00
|
22.10
|
22.11
|
17.04
|
15,051,002
|
|
|
5/22/2025
|
-0.35 / -1.56%
|
22.20
|
22.35
|
22.05
|
22.05
|
22.21
|
17.00
|
17,093,400
|
|
|
5/21/2025
|
+0.10 / +0.45%
|
22.30
|
22.70
|
22.20
|
22.40
|
22.40
|
17.27
|
18,895,100
|
|
|
5/20/2025
|
+0.30 / +1.36%
|
22.00
|
22.40
|
22.00
|
22.30
|
22.24
|
17.19
|
15,236,500
|
|
|
5/19/2025
|
+0.05 / +0.23%
|
21.85
|
22.30
|
21.65
|
22.00
|
22.09
|
16.96
|
19,745,500
|
|
|
5/16/2025
|
-0.30 / -1.35%
|
22.25
|
22.30
|
21.95
|
21.95
|
22.06
|
16.92
|
9,310,700
|
|
|
5/15/2025
|
+0.05 / +0.23%
|
22.15
|
22.40
|
21.95
|
22.25
|
22.23
|
17.16
|
12,695,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
284,200
|
14.60
|
-0.68%
|
|
|
|
ACB
|
15,449,600
|
24.00
|
1.05%
|
|
|
|
BAB
|
4,000
|
11.20
|
0.00%
|
|
|
|
BID
|
5,565,300
|
40.40
|
0.12%
|
|
|
|
BVB
|
1,191,400
|
12.60
|
0.80%
|
|
|
|
CTG
|
5,465,100
|
34.90
|
0.29%
|
|
|
|
EIB
|
14,493,000
|
23.00
|
0.22%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|