Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← HDB.VN stock page

Ho Chi Minh City Development Joint Stock Commercial Bank historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-2427,999.9928,299.9927,799.9928,099.998,804.207,599,972
2022-03-2328,399.9928,499.9827,999.9927,999.998,772.877,784,358
2022-03-2228,449.9828,499.9828,149.9928,299.998,866.869,016,896
2022-03-2127,599.9928,299.9927,599.9928,299.998,866.869,914,979
2022-03-1827,849.9928,149.9927,599.9927,599.998,647.546,780,994
2022-03-1727,449.9927,799.9927,249.9927,499.998,616.219,699,765
2022-03-1627,399.9927,399.9926,999.9927,149.998,506.5511,459,869
2022-03-1527,149.9927,449.9927,099.9927,199.998,522.215,886,983
2022-03-1427,249.9927,349.9926,949.9927,099.998,490.886,858,355
2022-03-1126,949.9927,399.9926,899.9927,299.998,553.559,092,512
2022-03-1027,549.9927,549.9926,949.9926,949.998,443.8811,825,151
2022-03-0927,299.9927,499.9926,999.9926,999.998,459.5512,508,311
2022-03-0827,399.9927,599.9927,299.9927,349.998,569.2114,002,596
2022-03-0727,699.9927,699.9927,149.9927,399.998,584.8820,347,927
2022-03-0428,499.9828,499.9827,999.9927,999.998,772.8710,683,062
2022-03-0327,699.9928,249.9927,299.9928,249.998,851.2011,923,452
2022-03-0228,249.9928,399.9927,299.9927,349.998,569.2133,380,605
2022-03-0128,799.9828,899.9828,349.9928,549.998,945.1919,783,135
2022-02-2829,299.9829,349.9828,649.9928,799.989,023.5214,582,802
2022-02-2529,199.9829,549.9829,099.9829,249.989,164.5116,337,671
2022-02-2429,499.9829,549.9827,999.9928,799.989,023.5243,092,003
2022-02-2329,599.9829,899.9829,499.9829,649.989,289.8414,047,093
2022-02-2229,149.9829,649.9828,949.9829,549.989,258.5113,517,783
2022-02-2129,299.9829,649.9828,849.9829,599.989,274.1717,934,619
2022-02-1829,399.9829,599.9829,199.9829,499.989,242.8410,889,260
2022-02-1729,399.9829,749.9829,199.9829,749.989,321.179,102,982
2022-02-1629,799.9829,849.9829,099.9829,249.989,164.5112,506,566
2022-02-1529,199.9829,699.9828,849.9829,499.989,242.8416,098,027
2022-02-1430,499.9830,799.9829,199.9829,199.989,148.8546,098,314
2022-02-1131,399.9831,649.9831,099.9831,199.989,775.4831,096,949
2022-02-1031,299.9831,649.9830,949.9831,499.989,869.4831,502,134
2022-02-0931,699.9832,499.9831,499.9831,599.989,900.8122,575,104
2022-02-0831,149.9831,799.9830,899.9831,399.989,838.1425,516,269
2022-02-0731,399.9831,899.9831,099.9831,099.989,744.1516,382,750
2022-01-2830,899.9831,299.9830,749.9830,899.989,681.4912,892,498
2022-01-2730,699.9831,499.9830,499.9830,799.989,650.1515,410,214
2022-01-2630,399.9831,499.9830,099.9830,699.989,618.8227,395,031
2022-01-2528,999.9830,049.9828,949.9830,049.989,415.1712,526,924
2022-01-2429,199.9829,799.9828,699.9928,999.989,086.1813,469,214
2022-01-2128,999.9829,999.9828,799.9829,199.989,148.8511,704,166
2022-01-2028,699.9929,449.9828,399.9928,899.989,054.8512,285,245
2022-01-1929,549.9829,799.9828,699.9928,949.989,070.5212,087,480
2022-01-1829,249.9829,899.9828,499.9829,549.989,258.5113,956,063
2022-01-1730,799.9831,499.9828,999.9828,999.989,086.1822,521,882
2022-01-1430,299.9830,999.9830,199.9830,599.989,587.498,591,993
2022-01-1331,299.9832,499.9830,799.9830,799.989,650.1530,928,326
2022-01-1229,199.9831,199.9828,999.9830,949.989,697.1517,377,970
2022-01-1129,499.9829,999.9828,999.9829,299.989,180.1814,591,818
2022-01-1030,099.9830,599.9829,599.9829,599.989,274.1717,489,649
2022-01-0730,499.9830,849.9830,249.9830,299.989,493.5011,917,054
2022-01-0630,099.9831,049.9829,949.9830,499.989,556.1620,349,090
2022-01-0530,999.9831,249.9830,499.9830,499.989,556.1619,896,268
2022-01-0431,149.9831,749.9830,999.9831,099.989,744.1519,804,657
2021-12-3130,599.9831,899.9830,199.9830,849.989,665.8221,593,552
2021-12-3030,599.9831,149.9830,399.9830,599.989,587.4911,751,571
2021-12-2930,499.9831,399.9830,499.9830,599.989,587.4919,579,845
2021-12-2828,799.9830,749.9828,649.9930,499.989,556.1625,568,327
2021-12-2729,349.9829,549.9828,699.9928,749.989,007.8513,951,410
2021-12-2427,449.9928,699.9927,199.9928,699.998,992.1910,502,965
2021-12-2327,999.9928,349.9926,599.9926,849.998,412.5522,211,276
← NewerPage 20 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-07-12999.9997 VND
2023-05-29999.9995 VND

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