Ho Chi Minh City Development Joint Stock Commercial Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 22,750.00 | 22,850.00 | 22,500.00 | 22,550.00 | 13,375.09 | 21,993,654 |
| 2025-02-10 | 22,500.00 | 22,850.00 | 22,500.00 | 22,600.00 | 13,404.74 | 16,731,740 |
| 2025-02-07 | 23,100.00 | 23,100.00 | 22,850.00 | 22,900.00 | 13,582.68 | 17,236,182 |
| 2025-02-06 | 22,700.00 | 23,050.00 | 22,650.00 | 22,950.00 | 13,612.34 | 26,367,736 |
| 2025-02-05 | 22,600.00 | 22,800.00 | 22,550.00 | 22,600.00 | 13,404.74 | 15,261,068 |
| 2025-02-04 | 22,450.00 | 22,800.00 | 22,400.00 | 22,600.00 | 13,404.74 | 16,913,656 |
| 2025-02-03 | 22,500.00 | 22,550.00 | 22,100.00 | 22,400.00 | 13,286.12 | 15,895,161 |
| 2025-01-24 | 22,450.00 | 23,150.00 | 22,450.00 | 22,650.00 | 13,434.40 | 20,853,432 |
| 2025-01-23 | 21,950.00 | 22,950.00 | 21,900.00 | 22,400.00 | 13,286.12 | 42,589,470 |
| 2025-01-22 | 22,700.00 | 22,700.00 | 22,000.00 | 22,000.00 | 13,048.86 | 59,691,786 |
| 2025-01-21 | 23,250.00 | 23,350.00 | 22,350.00 | 22,650.00 | 13,434.40 | 46,724,312 |
| 2025-01-20 | 22,500.00 | 23,100.00 | 22,000.00 | 23,000.00 | 13,641.99 | 53,722,673 |
| 2025-01-17 | 21,600.00 | 22,500.00 | 21,400.00 | 22,500.00 | 13,345.43 | 30,084,458 |
| 2025-01-16 | 21,700.00 | 21,850.00 | 21,450.00 | 21,700.00 | 12,870.93 | 25,312,959 |
| 2025-01-15 | 21,150.00 | 21,650.00 | 21,150.00 | 21,650.00 | 12,841.27 | 22,433,355 |
| 2025-01-14 | 21,750.00 | 21,800.00 | 21,100.00 | 21,150.00 | 12,544.70 | 23,364,011 |
| 2025-01-13 | 21,200.00 | 21,850.00 | 21,200.00 | 21,700.00 | 12,870.93 | 28,439,119 |
| 2025-01-10 | 22,300.00 | 22,350.00 | 21,600.00 | 21,600.00 | 12,811.61 | 27,572,867 |
| 2025-01-09 | 23,100.00 | 23,300.00 | 22,300.00 | 22,350.00 | 13,256.46 | 31,433,066 |
| 2025-01-08 | 24,200.00 | 24,250.00 | 23,250.00 | 23,300.00 | 13,819.93 | 34,647,705 |
| 2025-01-07 | 24,550.00 | 24,550.00 | 24,100.00 | 24,250.00 | 14,383.41 | 17,698,475 |
| 2025-01-06 | 24,450.00 | 24,600.00 | 24,150.00 | 24,500.00 | 14,531.69 | 10,836,575 |
| 2025-01-03 | 25,000.00 | 25,000.00 | 24,250.00 | 24,450.00 | 14,502.03 | 16,104,896 |
| 2025-01-02 | 25,450.00 | 25,500.00 | 24,450.00 | 25,100.00 | 14,887.57 | 27,221,174 |
| 2024-12-31 | 26,350.00 | 26,350.00 | 25,250.00 | 25,500.00 | 15,124.82 | 18,283,507 |
| 2024-12-30 | 24,950.00 | 26,650.00 | 24,400.00 | 26,650.00 | 15,806.92 | 26,468,388 |
| 2024-12-27 | 24,150.00 | 24,950.00 | 24,100.00 | 24,950.00 | 14,798.60 | 30,071,139 |
| 2024-12-26 | 23,900.00 | 24,150.00 | 23,700.00 | 24,150.00 | 14,324.09 | 25,017,105 |
| 2024-12-25 | 23,450.00 | 23,950.00 | 23,400.00 | 23,900.00 | 14,175.81 | 19,575,804 |
| 2024-12-24 | 23,400.00 | 23,400.00 | 23,050.00 | 23,400.00 | 13,879.25 | 14,195,197 |
| 2024-12-23 | 23,500.00 | 23,500.00 | 23,250.00 | 23,400.00 | 13,879.25 | 15,053,528 |
| 2024-12-20 | 23,500.00 | 23,600.00 | 23,150.00 | 23,400.00 | 13,879.25 | 15,310,635 |
| 2024-12-19 | 23,600.00 | 23,600.00 | 23,200.00 | 23,500.00 | 13,938.56 | 23,479,668 |
| 2024-12-18 | 23,800.00 | 24,000.00 | 23,650.00 | 23,800.00 | 14,116.50 | 19,677,805 |
| 2024-12-17 | 23,850.00 | 23,900.00 | 23,650.00 | 23,800.00 | 14,116.50 | 22,757,230 |
| 2024-12-16 | 23,650.00 | 23,750.00 | 23,500.00 | 23,750.00 | 14,086.84 | 16,218,868 |
| 2024-12-13 | 23,950.00 | 24,000.00 | 23,350.00 | 23,700.00 | 14,057.19 | 24,816,980 |
| 2024-12-12 | 23,650.00 | 23,950.00 | 23,650.00 | 23,900.00 | 14,175.81 | 23,426,054 |
| 2024-12-11 | 23,600.00 | 23,700.00 | 23,300.00 | 23,600.00 | 13,997.87 | 35,665,189 |
| 2024-12-10 | 26,999.99 | 27,999.99 | 26,949.99 | 27,999.99 | 13,839.70 | 48,934,704 |
| 2024-12-09 | 26,899.99 | 27,099.99 | 26,699.99 | 26,999.99 | 13,345.42 | 27,417,330 |
| 2024-12-06 | 26,749.99 | 26,899.99 | 26,549.99 | 26,849.99 | 13,271.28 | 15,389,005 |
| 2024-12-05 | 25,949.99 | 26,699.99 | 25,899.99 | 26,699.99 | 13,197.14 | 23,528,199 |
| 2024-12-04 | 26,049.99 | 26,149.99 | 25,799.99 | 25,899.99 | 12,801.72 | 19,939,711 |
| 2024-12-03 | 25,899.99 | 26,149.99 | 25,599.99 | 26,049.99 | 12,875.86 | 32,643,976 |
| 2024-12-02 | 25,399.99 | 25,499.99 | 25,249.99 | 25,399.99 | 12,554.58 | 14,896,162 |
| 2024-11-29 | 25,349.99 | 25,499.99 | 25,149.99 | 25,349.99 | 12,529.87 | 12,264,024 |
| 2024-11-28 | 25,199.99 | 25,549.99 | 24,949.99 | 25,299.99 | 12,505.16 | 19,119,520 |
| 2024-11-27 | 25,049.99 | 25,349.99 | 24,999.99 | 25,149.99 | 12,431.02 | 17,622,782 |
| 2024-11-26 | 24,699.99 | 25,199.99 | 24,649.99 | 25,049.99 | 12,381.59 | 20,309,748 |
| 2024-11-25 | 24,699.99 | 24,799.99 | 24,649.99 | 24,699.99 | 12,208.59 | 18,829,803 |
| 2024-11-22 | 24,799.99 | 24,899.99 | 24,649.99 | 24,699.99 | 12,208.59 | 19,522,130 |
| 2024-11-21 | 24,649.99 | 24,799.99 | 24,399.99 | 24,799.99 | 12,258.02 | 16,392,091 |
| 2024-11-20 | 24,599.99 | 24,849.99 | 24,299.99 | 24,649.99 | 12,183.88 | 22,701,939 |
| 2024-11-19 | 24,599.99 | 24,849.99 | 24,449.99 | 24,649.99 | 12,183.88 | 34,408,176 |
| 2024-11-18 | 24,649.99 | 24,899.99 | 24,249.99 | 24,549.99 | 12,134.45 | 36,185,527 |
| 2024-11-15 | 25,249.99 | 25,249.99 | 24,599.99 | 24,699.99 | 12,208.59 | 36,183,099 |
| 2024-11-14 | 25,649.99 | 25,649.99 | 25,199.99 | 25,249.99 | 12,480.44 | 15,687,220 |
| 2024-11-13 | 25,699.99 | 25,949.99 | 25,499.99 | 25,649.99 | 12,678.15 | 14,840,323 |
| 2024-11-12 | 25,299.99 | 25,899.99 | 25,299.99 | 25,799.99 | 12,752.29 | 15,661,323 |
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.