Ho Chi Minh City Development Joint Stock Commercial Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 30,550.00 | 32,200.00 | 30,550.00 | 32,200.00 | 19,098.79 | 35,215,287 |
| 2025-10-27 | 32,950.00 | 32,950.00 | 31,100.00 | 31,100.00 | 18,446.35 | 40,234,929 |
| 2025-10-24 | 32,750.00 | 33,050.00 | 32,000.00 | 32,700.00 | 19,395.36 | 33,254,741 |
| 2025-10-23 | 32,450.00 | 34,250.00 | 32,400.00 | 33,000.00 | 19,573.30 | 83,634,121 |
| 2025-10-22 | 32,500.00 | 32,550.00 | 31,700.00 | 32,500.00 | 19,276.73 | 31,941,182 |
| 2025-10-21 | 30,400.00 | 32,350.00 | 30,400.00 | 32,350.00 | 19,187.76 | 53,968,321 |
| 2025-10-20 | 32,000.00 | 32,200.00 | 30,250.00 | 30,250.00 | 17,942.19 | 65,460,223 |
| 2025-10-17 | 33,550.00 | 33,550.00 | 32,500.00 | 32,500.00 | 19,276.73 | 36,309,585 |
| 2025-10-16 | 33,250.00 | 33,400.00 | 32,900.00 | 33,400.00 | 19,810.55 | 46,776,527 |
| 2025-10-15 | 32,600.00 | 33,600.00 | 32,500.00 | 33,100.00 | 19,632.61 | 52,570,295 |
| 2025-10-14 | 32,900.00 | 33,450.00 | 32,100.00 | 32,650.00 | 19,365.70 | 60,736,883 |
| 2025-10-13 | 31,450.00 | 32,650.00 | 31,350.00 | 32,650.00 | 19,365.70 | 65,595,850 |
| 2025-10-10 | 31,900.00 | 31,950.00 | 31,700.00 | 31,850.00 | 18,891.20 | 25,787,981 |
| 2025-10-09 | 31,450.00 | 31,850.00 | 31,200.00 | 31,650.00 | 18,772.57 | 31,782,483 |
| 2025-10-08 | 31,700.00 | 31,700.00 | 31,000.00 | 31,450.00 | 18,653.94 | 33,306,433 |
| 2025-10-07 | 31,750.00 | 31,750.00 | 31,150.00 | 31,300.00 | 18,564.97 | 35,738,764 |
| 2025-10-06 | 30,500.00 | 31,800.00 | 30,350.00 | 31,500.00 | 18,683.60 | 58,638,496 |
| 2025-10-03 | 30,800.00 | 30,850.00 | 30,200.00 | 30,200.00 | 17,912.53 | 16,145,506 |
| 2025-10-02 | 31,000.00 | 31,300.00 | 30,600.00 | 30,850.00 | 18,298.07 | 23,895,850 |
| 2025-10-01 | 31,000.00 | 31,100.00 | 30,700.00 | 30,900.00 | 18,327.72 | 18,125,043 |
| 2025-09-30 | 30,700.00 | 31,000.00 | 30,150.00 | 31,000.00 | 18,387.04 | 25,221,326 |
| 2025-09-29 | 30,150.00 | 31,100.00 | 29,800.00 | 30,900.00 | 18,327.72 | 23,115,903 |
| 2025-09-26 | 31,000.00 | 31,050.00 | 30,150.00 | 30,150.00 | 17,882.88 | 21,076,115 |
| 2025-09-25 | 31,500.00 | 31,600.00 | 30,900.00 | 31,000.00 | 18,387.04 | 27,112,564 |
| 2025-09-24 | 28,800.00 | 30,700.00 | 28,250.00 | 30,700.00 | 18,209.10 | 42,255,700 |
| 2025-09-23 | 29,050.00 | 29,300.00 | 28,700.00 | 28,700.00 | 17,022.84 | 20,395,624 |
| 2025-09-22 | 30,200.00 | 30,200.00 | 29,000.00 | 29,000.00 | 17,200.78 | 34,564,621 |
| 2025-09-19 | 30,600.00 | 30,600.00 | 30,000.00 | 30,200.00 | 17,912.53 | 26,805,667 |
| 2025-09-18 | 30,950.00 | 30,950.00 | 30,200.00 | 30,700.00 | 18,209.10 | 23,775,742 |
| 2025-09-17 | 31,200.00 | 31,250.00 | 30,900.00 | 30,900.00 | 18,327.72 | 15,972,369 |
| 2025-09-16 | 31,400.00 | 31,550.00 | 30,900.00 | 31,300.00 | 18,564.97 | 31,030,087 |
| 2025-09-15 | 31,500.00 | 31,600.00 | 31,050.00 | 31,250.00 | 18,535.32 | 29,119,374 |
| 2025-09-12 | 31,500.00 | 31,550.00 | 31,050.00 | 31,500.00 | 18,683.60 | 21,357,908 |
| 2025-09-11 | 31,200.00 | 31,600.00 | 30,500.00 | 31,500.00 | 18,683.60 | 22,336,631 |
| 2025-09-10 | 31,600.00 | 31,650.00 | 30,950.00 | 31,600.00 | 18,742.91 | 25,245,958 |
| 2025-09-09 | 30,700.00 | 31,550.00 | 30,550.00 | 31,550.00 | 18,713.26 | 27,419,242 |
| 2025-09-08 | 31,900.00 | 31,950.00 | 30,500.00 | 30,900.00 | 18,327.72 | 52,499,791 |
| 2025-09-05 | 33,500.00 | 33,550.00 | 31,900.00 | 32,300.00 | 19,158.11 | 38,537,541 |
| 2025-09-04 | 33,150.00 | 33,200.00 | 32,550.00 | 33,150.00 | 19,662.27 | 35,556,309 |
| 2025-09-03 | 33,500.00 | 33,550.00 | 33,000.00 | 33,100.00 | 19,632.61 | 25,486,277 |
| 2025-08-29 | 32,900.00 | 33,800.00 | 32,700.00 | 33,450.00 | 19,840.20 | 49,651,324 |
| 2025-08-28 | 32,500.00 | 32,550.00 | 31,750.00 | 32,500.00 | 19,276.73 | 39,375,199 |
| 2025-08-27 | 32,900.00 | 33,000.00 | 32,050.00 | 32,450.00 | 19,247.07 | 28,696,703 |
| 2025-08-26 | 31,300.00 | 32,300.00 | 30,950.00 | 32,300.00 | 19,158.11 | 22,268,366 |
| 2025-08-25 | 32,900.00 | 32,900.00 | 30,550.00 | 31,300.00 | 18,564.97 | 39,816,588 |
| 2025-08-22 | 33,250.00 | 33,250.00 | 31,500.00 | 32,350.00 | 19,187.76 | 52,077,774 |
| 2025-08-21 | 32,000.00 | 33,950.00 | 32,000.00 | 33,250.00 | 19,721.58 | 65,668,585 |
| 2025-08-20 | 32,600.00 | 32,750.00 | 30,950.00 | 31,850.00 | 18,891.20 | 52,597,660 |
| 2025-08-19 | 30,900.00 | 32,600.00 | 30,650.00 | 32,500.00 | 19,276.73 | 65,174,931 |
| 2025-08-18 | 31,200.00 | 31,200.00 | 30,000.00 | 30,500.00 | 18,090.47 | 48,313,019 |
| 2025-08-15 | 31,650.00 | 31,700.00 | 30,400.00 | 31,000.00 | 18,387.04 | 63,539,644 |
| 2025-08-14 | 29,900.00 | 30,950.00 | 29,200.00 | 30,950.00 | 18,357.38 | 111,461,012 |
| 2025-08-13 | 29,400.00 | 29,450.00 | 28,450.00 | 28,950.00 | 17,171.12 | 50,973,464 |
| 2025-08-12 | 28,000.00 | 28,950.00 | 27,900.00 | 28,900.00 | 17,141.46 | 52,886,197 |
| 2025-08-11 | 28,350.00 | 28,350.00 | 27,900.00 | 27,900.00 | 16,548.33 | 49,988,334 |
| 2025-08-08 | 28,600.00 | 28,700.00 | 27,900.00 | 28,050.00 | 16,637.30 | 43,358,087 |
| 2025-08-07 | 28,700.00 | 28,700.00 | 27,950.00 | 28,500.00 | 16,904.21 | 54,711,463 |
| 2025-08-06 | 28,500.00 | 28,600.00 | 28,000.00 | 28,250.00 | 16,755.93 | 29,832,471 |
| 2025-08-05 | 28,700.00 | 29,100.00 | 27,000.00 | 27,900.00 | 16,548.33 | 60,933,168 |
| 2025-08-04 | 27,050.00 | 28,000.00 | 26,900.00 | 28,000.00 | 16,607.65 | 38,457,527 |
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.