|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
26.50
+1.05/+4.13%
3:09:13 PM
|
|
|
|
Closing price on 7/14/2025
|
|
| Open |
24.50 |
| High |
24.50 |
| Low |
24.05 |
| Volume |
17,079,301 |
| Split-adjusted Price |
24.40 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2025
|
-0.05 / -0.20%
|
24.50
|
24.50
|
24.05
|
24.40
|
24.31
|
24.40
|
17,079,301
|
|
|
7/11/2025
|
+0.10 / +0.41%
|
24.35
|
24.45
|
23.95
|
24.45
|
24.22
|
24.45
|
19,947,300
|
|
|
7/10/2025
|
+0.15 / +0.62%
|
24.35
|
24.40
|
24.05
|
24.35
|
24.24
|
24.35
|
18,394,701
|
|
|
7/9/2025
|
+0.70 / +2.98%
|
23.60
|
24.70
|
23.50
|
24.20
|
24.02
|
24.20
|
39,764,001
|
|
|
7/8/2025
|
+0.20 / +0.86%
|
23.40
|
23.55
|
23.25
|
23.50
|
23.40
|
23.50
|
17,331,201
|
|
|
7/7/2025
|
+0.75 / +3.33%
|
22.65
|
23.30
|
22.60
|
23.30
|
23.12
|
23.30
|
27,588,700
|
|
|
7/4/2025
|
0.00 / 0.00%
|
22.65
|
22.80
|
22.40
|
22.55
|
22.58
|
22.55
|
13,207,400
|
|
|
7/3/2025
|
+0.25 / +1.12%
|
22.30
|
22.75
|
22.20
|
22.55
|
22.56
|
22.55
|
22,733,700
|
|
|
7/2/2025
|
+0.20 / +0.90%
|
22.15
|
22.50
|
22.05
|
22.30
|
22.31
|
22.30
|
19,351,900
|
|
|
7/1/2025
|
+0.30 / +1.38%
|
21.85
|
22.30
|
21.80
|
22.10
|
22.04
|
22.10
|
39,957,800
|
|
|
6/30/2025
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.75
|
21.80
|
21.80
|
21.80
|
8,362,700
|
|
|
6/27/2025
|
+0.10 / +0.46%
|
21.75
|
21.90
|
21.60
|
21.80
|
21.73
|
21.80
|
10,137,100
|
|
|
6/26/2025
|
-0.10 / -0.46%
|
21.85
|
21.90
|
21.60
|
21.70
|
21.69
|
21.70
|
59,590,802
|
|
|
6/25/2025
|
-0.15 / -0.68%
|
22.00
|
22.05
|
21.80
|
21.80
|
21.90
|
21.80
|
11,739,900
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
13,457,800
|
9.90
|
11.24%
|
|
|
|
ACB
|
15,197,600
|
23.00
|
0.44%
|
|
|
|
BAB
|
31,400
|
12.40
|
1.64%
|
|
|
|
BID
|
6,983,000
|
38.70
|
-0.51%
|
|
|
|
BVB
|
9,006,900
|
14.40
|
3.60%
|
|
|
|
CTG
|
6,335,800
|
45.65
|
0.11%
|
|
|
|
EIB
|
15,708,700
|
26.95
|
-0.74%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|