Ho Chi Minh City Development Joint Stock Commercial Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 27,050.00 | 28,000.00 | 26,900.00 | 28,000.00 | 16,607.65 | 38,457,527 |
| 2025-08-01 | 26,450.00 | 27,150.00 | 26,400.00 | 27,000.00 | 16,014.52 | 39,670,178 |
| 2025-07-31 | 27,150.00 | 27,650.00 | 25,950.00 | 26,450.00 | 15,688.29 | 55,941,582 |
| 2025-07-30 | 26,500.00 | 26,800.00 | 25,750.00 | 26,650.00 | 15,806.92 | 35,571,297 |
| 2025-07-29 | 28,400.00 | 28,400.00 | 26,500.00 | 26,500.00 | 15,717.95 | 63,811,343 |
| 2025-07-28 | 28,350.00 | 29,250.00 | 27,900.00 | 28,450.00 | 16,874.55 | 44,757,324 |
| 2025-07-25 | 27,600.00 | 28,400.00 | 27,400.00 | 28,250.00 | 16,755.93 | 44,685,621 |
| 2025-07-24 | 27,150.00 | 28,350.00 | 26,850.00 | 27,600.00 | 16,370.39 | 125,214,052 |
| 2025-07-23 | 25,700.00 | 26,700.00 | 25,650.00 | 26,500.00 | 15,717.95 | 60,195,522 |
| 2025-07-22 | 24,500.00 | 25,450.00 | 24,350.00 | 25,450.00 | 15,095.16 | 56,209,513 |
| 2025-07-21 | 24,500.00 | 24,650.00 | 24,300.00 | 24,500.00 | 14,531.69 | 35,471,538 |
| 2025-07-18 | 24,450.00 | 24,500.00 | 24,100.00 | 24,400.00 | 14,472.38 | 34,988,000 |
| 2025-07-17 | 24,350.00 | 24,450.00 | 24,150.00 | 24,350.00 | 14,442.72 | 36,035,848 |
| 2025-07-16 | 24,150.00 | 24,300.00 | 24,100.00 | 24,250.00 | 14,383.41 | 33,808,124 |
| 2025-07-15 | 24,400.00 | 24,750.00 | 24,150.00 | 24,150.00 | 14,324.09 | 73,519,227 |
| 2025-07-14 | 24,500.00 | 24,500.00 | 24,050.00 | 24,400.00 | 14,472.38 | 28,804,924 |
| 2025-07-11 | 24,350.00 | 24,450.00 | 23,950.00 | 24,450.00 | 14,502.03 | 33,641,196 |
| 2025-07-10 | 24,350.00 | 24,400.00 | 24,050.00 | 24,350.00 | 14,442.72 | 31,023,171 |
| 2025-07-09 | 23,600.00 | 24,700.00 | 23,500.00 | 24,200.00 | 14,353.75 | 67,058,450 |
| 2025-07-08 | 23,400.00 | 23,550.00 | 23,250.00 | 23,500.00 | 13,938.56 | 29,228,558 |
| 2025-07-07 | 22,650.00 | 23,300.00 | 22,600.00 | 23,300.00 | 13,819.93 | 46,525,150 |
| 2025-07-04 | 22,650.00 | 22,800.00 | 22,400.00 | 22,550.00 | 13,375.09 | 22,272,142 |
| 2025-07-03 | 22,300.00 | 22,750.00 | 22,200.00 | 22,550.00 | 13,375.09 | 38,336,624 |
| 2025-07-02 | 22,150.00 | 22,500.00 | 22,050.00 | 22,300.00 | 13,226.80 | 32,633,883 |
| 2025-07-01 | 21,850.00 | 22,300.00 | 21,800.00 | 22,100.00 | 13,108.18 | 67,375,998 |
| 2025-06-30 | 21,800.00 | 21,900.00 | 21,750.00 | 21,800.00 | 12,930.24 | 14,102,088 |
| 2025-06-27 | 21,750.00 | 21,900.00 | 21,600.00 | 21,800.00 | 12,930.24 | 17,093,515 |
| 2025-06-26 | 21,850.00 | 21,900.00 | 21,600.00 | 21,700.00 | 12,870.93 | 100,451,170 |
| 2025-06-25 | 22,000.00 | 22,050.00 | 21,800.00 | 21,800.00 | 12,930.24 | 19,798,672 |
| 2025-06-24 | 22,100.00 | 22,200.00 | 21,900.00 | 21,950.00 | 13,019.21 | 42,667,951 |
| 2025-06-23 | 22,000.00 | 22,100.00 | 21,850.00 | 21,950.00 | 13,019.21 | 25,089,652 |
| 2025-06-20 | 22,050.00 | 22,350.00 | 21,950.00 | 22,150.00 | 13,137.83 | 30,518,914 |
| 2025-06-19 | 22,000.00 | 22,150.00 | 21,850.00 | 22,000.00 | 13,048.86 | 13,795,722 |
| 2025-06-18 | 21,900.00 | 22,100.00 | 21,800.00 | 21,950.00 | 13,019.21 | 29,083,396 |
| 2025-06-17 | 21,850.00 | 21,950.00 | 21,700.00 | 21,900.00 | 12,989.55 | 22,063,150 |
| 2025-06-16 | 21,550.00 | 21,850.00 | 21,450.00 | 21,750.00 | 12,900.58 | 18,693,063 |
| 2025-06-13 | 21,600.00 | 21,750.00 | 21,350.00 | 21,600.00 | 12,811.61 | 20,922,540 |
| 2025-06-12 | 21,500.00 | 21,800.00 | 21,450.00 | 21,750.00 | 12,900.58 | 16,497,651 |
| 2025-06-11 | 21,550.00 | 21,550.00 | 21,350.00 | 21,400.00 | 12,692.99 | 14,320,300 |
| 2025-06-10 | 21,500.00 | 21,750.00 | 21,400.00 | 21,500.00 | 12,752.30 | 14,281,377 |
| 2025-06-09 | 21,800.00 | 21,800.00 | 21,450.00 | 21,450.00 | 12,722.64 | 13,053,348 |
| 2025-06-06 | 21,550.00 | 21,800.00 | 21,450.00 | 21,800.00 | 12,930.24 | 17,132,057 |
| 2025-06-05 | 21,850.00 | 21,900.00 | 21,550.00 | 21,650.00 | 12,841.27 | 19,640,882 |
| 2025-06-04 | 21,950.00 | 22,000.00 | 21,750.00 | 21,850.00 | 12,959.89 | 13,218,869 |
| 2025-06-03 | 21,650.00 | 22,050.00 | 21,600.00 | 21,850.00 | 12,959.89 | 36,618,924 |
| 2025-06-02 | 21,550.00 | 21,750.00 | 21,400.00 | 21,600.00 | 12,811.61 | 18,027,627 |
| 2025-05-30 | 22,100.00 | 22,150.00 | 21,700.00 | 21,700.00 | 12,870.93 | 50,433,230 |
| 2025-05-29 | 22,300.00 | 22,550.00 | 22,050.00 | 22,050.00 | 13,078.52 | 23,143,587 |
| 2025-05-28 | 22,650.00 | 22,700.00 | 22,250.00 | 22,250.00 | 13,197.15 | 22,751,447 |
| 2025-05-27 | 22,600.00 | 22,750.00 | 22,500.00 | 22,600.00 | 13,404.74 | 16,313,164 |
| 2025-05-26 | 22,200.00 | 22,600.00 | 22,150.00 | 22,600.00 | 13,404.74 | 37,713,004 |
| 2025-05-23 | 22,100.00 | 22,250.00 | 22,000.00 | 22,100.00 | 13,108.18 | 25,370,181 |
| 2025-05-22 | 22,200.00 | 22,350.00 | 22,050.00 | 22,050.00 | 13,078.52 | 28,814,398 |
| 2025-05-21 | 22,300.00 | 22,700.00 | 22,200.00 | 22,400.00 | 13,286.12 | 31,861,978 |
| 2025-05-20 | 22,000.00 | 22,400.00 | 22,000.00 | 22,300.00 | 13,226.80 | 25,671,447 |
| 2025-05-19 | 21,850.00 | 22,300.00 | 21,650.00 | 22,000.00 | 13,048.86 | 33,294,832 |
| 2025-05-16 | 22,250.00 | 22,300.00 | 21,950.00 | 21,950.00 | 13,019.21 | 15,702,536 |
| 2025-05-15 | 22,150.00 | 22,400.00 | 21,950.00 | 22,250.00 | 13,197.15 | 21,410,005 |
| 2025-05-14 | 21,850.00 | 22,250.00 | 21,850.00 | 22,200.00 | 13,167.49 | 23,313,583 |
| 2025-05-13 | 21,600.00 | 22,100.00 | 21,600.00 | 21,800.00 | 12,930.24 | 26,908,089 |
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.