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
2026-04-23	26,500.01	26,950.01	26,350.01	26,600.01	20,461.55	22,187,223
2026-04-22	26,600.01	26,700.01	26,250.01	26,550.01	20,423.08	20,996,202
2026-04-21	27,000.01	27,100.01	26,650.01	26,700.01	20,538.47	26,102,392
2026-04-20	26,200.01	26,950.01	26,200.01	26,900.01	20,692.31	55,707,866
2026-04-17	26,300.01	26,500.01	26,050.01	26,200.01	20,153.85	17,912,889
2026-04-16	26,350.01	26,400.01	26,100.01	26,100.01	20,076.93	26,310,079
2026-04-15	26,400.01	26,500.01	26,150.01	26,350.01	20,269.24	19,997,542
2026-04-14	26,150.01	26,450.01	26,050.01	26,100.01	20,076.93	18,234,548
2026-04-13	26,000.01	26,150.01	25,750.01	25,900.01	19,923.08	16,113,014
2026-04-10	26,350.01	26,700.01	26,150.01	26,150.01	20,115.39	29,679,382
2026-04-09	26,250.01	26,250.01	25,900.01	26,050.01	20,038.47	16,838,998
2026-04-08	25,700.01	26,500.01	25,550.01	26,350.01	20,269.24	41,749,657
2026-04-07	25,550.01	25,550.01	25,050.01	25,100.01	19,307.70	25,110,221
2026-04-06	25,500.01	25,700.01	25,250.01	25,600.01	19,692.31	25,472,141
2026-04-03	25,650.01	25,700.01	25,150.01	25,600.01	19,692.31	33,707,090
2026-04-02	25,600.01	25,650.01	25,250.01	25,600.01	19,692.31	38,288,588
2026-04-01	25,800.01	26,000.01	25,600.01	25,600.01	19,692.31	21,951,402
2026-03-31	25,100.01	25,500.01	25,000.01	25,450.01	19,576.93	29,327,132
2026-03-30	24,800.01	25,300.01	24,550.01	25,200.01	19,384.62	24,027,204
2026-03-27	24,600.01	25,350.01	24,550.01	25,300.01	19,461.54	26,533,628
2026-03-26	24,950.01	25,000.01	24,500.01	24,550.01	18,884.62	21,015,026
2026-03-25	24,500.01	25,000.01	24,500.01	24,900.01	19,153.85	26,452,208
2026-03-24	24,500.01	24,900.01	24,250.01	24,300.01	18,692.31	26,983,012
2026-03-23	24,750.01	24,750.01	23,800.01	24,300.01	18,692.31	55,564,571
2026-03-20	25,500.01	25,500.01	24,900.01	25,000.01	19,230.78	20,302,613
2026-03-19	25,500.01	25,700.01	25,250.01	25,650.01	19,730.78	18,516,778
2026-03-18	25,700.01	26,000.01	25,250.01	25,700.01	19,769.24	20,579,656
2026-03-17	25,700.01	26,200.01	25,650.01	25,700.01	19,769.24	22,880,043
2026-03-16	25,500.01	25,650.01	25,200.01	25,600.01	19,692.31	21,996,473
2026-03-13	25,300.01	25,750.01	25,200.01	25,600.01	19,692.31	16,616,309
2026-03-12	25,300.01	25,750.01	25,100.01	25,700.01	19,769.24	27,166,142
2026-03-11	25,150.01	26,000.01	24,950.01	25,750.01	19,807.70	21,124,369
2026-03-10	25,000.01	25,750.01	24,600.01	25,150.01	19,346.16	41,677,257
2026-03-09	24,100.01	25,500.01	24,100.01	24,100.01	18,538.47	41,335,045
2026-03-06	25,900.01	26,200.01	25,600.01	25,900.01	19,923.08	25,044,322
2026-03-05	26,500.01	26,600.01	25,950.01	25,950.01	19,961.55	24,710,522
2026-03-04	26,400.01	26,600.01	25,700.01	26,350.01	20,269.24	28,933,467
2026-03-03	27,000.01	27,100.01	26,300.01	26,500.01	20,384.62	25,484,829
2026-03-02	27,300.01	27,650.01	26,950.01	26,950.01	20,730.78	33,732,026
2026-02-27	28,400.01	28,400.01	27,950.01	27,950.01	21,500.01	27,412,116
2026-02-26	28,500.01	28,550.01	27,950.01	28,400.01	21,846.16	18,633,804
2026-02-25	28,500.01	28,850.01	28,200.01	28,450.01	21,884.62	25,786,871
2026-02-24	28,100.01	28,500.01	27,750.01	28,500.01	21,923.08	31,323,735
2026-02-23	28,300.01	28,500.01	28,050.01	28,200.01	21,692.31	13,199,455
2026-02-13	27,750.01	28,200.01	27,700.01	28,200.01	21,692.31	18,836,201
2026-02-12	27,850.01	28,000.01	27,650.01	27,850.01	21,423.08	16,200,621
2026-02-11	26,750.01	27,950.01	26,650.01	27,800.01	21,384.62	49,860,503
2026-02-10	26,850.01	26,900.01	26,000.01	26,800.01	20,615.39	38,929,124
2026-02-09	26,750.01	26,800.01	26,250.01	26,800.01	20,615.39	21,516,788
2026-02-06	27,200.01	27,500.01	26,500.01	26,500.01	20,384.62	56,000,697
2026-02-05	27,550.01	27,900.01	27,250.01	27,550.01	21,192.31	22,244,722
2026-02-04	27,550.01	27,600.01	27,200.01	27,550.01	21,192.31	26,045,854
2026-02-03	27,900.01	28,000.01	27,350.01	27,550.01	21,192.31	40,654,495
2026-02-02	28,000.01	28,250.01	27,250.01	27,800.01	21,384.62	23,172,780
2026-01-30	27,900.01	28,400.01	27,800.01	28,300.01	21,769.24	20,834,534
2026-01-29	28,550.01	28,600.01	27,800.01	27,850.01	21,423.08	31,119,169
2026-01-28	28,500.01	28,850.01	28,350.01	28,500.01	21,923.08	150,452,465
2026-01-27	28,350.01	29,000.01	27,800.01	29,000.01	22,307.70	30,144,131
2026-01-26	29,400.01	29,400.01	28,300.01	28,350.01	21,807.70	30,079,845
2026-01-23	29,250.01	29,600.01	28,650.01	29,600.01	22,769.24	31,562,077

← NewerPage 3 of 21 · 1,246 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.