Ho Chi Minh City Development Joint Stock Commercial Bank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	26,850.01	27,000.01	26,600.01	26,950.01	20,730.78	16,459,863
2026-07-20	27,150.01	27,250.01	26,500.01	26,850.01	20,653.85	19,852,034
2026-07-17	27,100.01	27,400.01	26,850.01	27,250.01	20,961.55	14,687,430
2026-07-16	26,300.01	27,150.01	26,050.01	27,150.01	20,884.62	20,588,956
2026-07-15	27,000.01	27,000.01	26,250.01	26,350.01	20,269.24	17,013,750
2026-07-14	26,550.01	26,800.01	26,250.01	26,800.01	20,615.39	15,629,502
2026-07-13	26,800.01	26,850.01	26,000.01	26,700.01	20,538.47	29,261,885
2026-07-10	27,100.01	27,450.01	27,000.01	27,000.01	20,769.24	17,371,109
2026-07-09	27,400.01	27,500.01	27,150.01	27,300.01	21,000.01	12,959,492
2026-07-08	27,700.01	27,750.01	27,400.01	27,550.01	21,192.31	14,769,264
2026-07-07	27,100.01	27,800.01	27,100.01	27,700.01	21,307.70	29,906,165
2026-07-06	26,900.01	27,400.01	26,750.01	27,200.01	20,923.08	33,903,001
2026-07-03	26,700.01	26,950.01	26,500.01	26,950.01	20,730.78	22,879,066
2026-07-02	26,650.01	26,700.01	26,450.01	26,600.01	20,461.55	12,103,727
2026-07-01	25,850.01	26,750.01	25,850.01	26,600.01	20,461.55	30,385,921
2026-06-30	25,900.01	26,000.01	25,800.01	25,850.01	19,884.62	13,644,143
2026-06-29	25,400.01	25,800.01	25,400.01	25,800.01	19,846.16	21,357,391
2026-06-26	25,550.01	25,650.01	25,250.01	25,400.01	19,538.47	10,011,380
2026-06-25	25,700.01	26,000.01	25,600.01	25,600.01	19,692.31	12,767,777
2026-06-24	25,650.01	25,750.01	25,400.01	25,700.01	19,769.24	11,940,857
2026-06-23	25,300.01	26,100.01	25,200.01	25,650.01	19,730.78	35,202,376
2026-06-22	25,100.01	25,300.01	25,000.01	25,250.01	19,423.08	8,784,044
2026-06-19	25,150.01	25,200.01	24,950.01	25,150.01	19,346.16	13,657,588
2026-06-18	25,300.01	25,400.01	25,100.01	25,150.01	19,346.16	8,982,588
2026-06-17	25,250.01	25,400.01	25,000.01	25,250.01	19,423.08	20,081,730
2026-06-16	25,350.01	25,350.01	25,100.01	25,250.01	19,423.08	14,886,048
2026-06-15	25,400.01	25,400.01	25,100.01	25,200.01	19,384.62	12,113,217
2026-06-12	25,350.01	25,400.01	25,000.01	25,200.01	19,384.62	15,488,507
2026-06-11	25,250.01	25,350.01	25,050.01	25,100.01	19,307.70	13,567,524
2026-06-10	25,200.01	25,450.01	25,100.01	25,300.01	19,461.54	13,694,404
2026-06-09	25,200.01	25,300.01	25,100.01	25,100.01	19,307.70	11,229,182
2026-06-08	25,250.01	25,250.01	24,950.01	25,100.01	19,307.70	17,911,486
2026-06-05	25,500.01	25,550.01	25,250.01	25,500.01	19,615.39	17,839,257
2026-06-04	25,300.01	25,500.01	25,000.01	25,450.01	19,576.93	17,778,248
2026-06-03	24,900.01	25,600.01	24,800.01	25,200.01	19,384.62	23,953,038
2026-06-02	25,750.01	25,750.01	24,900.01	24,900.01	19,153.85	25,475,455
2026-06-01	25,850.01	25,850.01	25,650.01	25,750.01	19,807.70	8,443,799
2026-05-29	25,850.01	26,000.01	25,550.01	25,900.01	19,923.08	29,064,011
2026-05-28	26,750.01	27,000.01	25,850.01	25,850.01	19,884.62	27,194,092
2026-05-27	26,600.01	26,700.01	26,250.01	26,700.01	20,538.47	31,475,185
2026-05-26	26,400.01	26,650.01	26,250.01	26,500.01	20,384.62	13,646,460
2026-05-25	25,900.01	26,600.01	25,900.01	26,400.01	20,307.70	31,618,707
2026-05-22	25,850.01	25,900.01	25,600.01	25,850.01	19,884.62	28,112,412
2026-05-21	26,000.01	26,250.01	25,750.01	25,850.01	19,884.62	28,835,120
2026-05-20	26,450.01	26,500.01	25,150.01	25,800.01	19,846.16	39,423,683
2026-05-19	27,500.01	27,500.01	26,650.01	26,700.01	20,538.47	37,710,518
2026-05-18	27,350.01	27,550.01	27,150.01	27,450.01	21,115.39	14,907,914
2026-05-15	27,850.01	28,100.01	27,500.01	27,550.01	21,192.31	16,992,476
2026-05-14	27,750.01	28,100.01	27,600.01	27,800.01	21,384.62	30,951,365
2026-05-13	27,400.01	27,800.01	27,250.01	27,700.01	21,307.70	21,185,339
2026-05-12	26,900.01	27,450.01	26,800.01	27,350.01	21,038.47	26,153,625
2026-05-11	27,350.01	27,500.01	26,900.01	26,900.01	20,692.31	24,735,821
2026-05-08	27,500.01	27,600.01	27,250.01	27,350.01	21,038.47	14,491,472
2026-05-07	26,650.01	27,800.01	26,650.01	27,500.01	21,153.85	45,487,284
2026-05-06	26,450.01	26,750.01	26,350.01	26,600.01	20,461.55	20,319,110
2026-05-05	26,400.01	26,500.01	26,000.01	26,400.01	20,307.70	19,942,448
2026-05-04	26,600.01	26,750.01	26,450.01	26,500.01	20,384.62	14,891,391
2026-04-29	26,550.01	26,600.01	26,200.01	26,600.01	20,461.55	27,850,046
2026-04-28	26,700.01	26,950.01	26,600.01	26,600.01	20,461.55	14,448,221
2026-04-24	26,650.01	27,000.01	26,500.01	26,900.01	20,692.31	32,002,348

← NewerPage 2 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-12	999.9997 VND
2023-05-29	999.9995 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.