Ho Chi Minh City Development Joint Stock Commercial Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 22,550.00 | 22,850.00 | 22,050.00 | 22,800.00 | 22,800.00 | 26,758,104 |
| 2026-10-15 | 23,200.00 | 23,200.00 | 22,550.00 | 22,800.00 | 22,800.00 | 20,897,764 |
| 2026-10-14 | 23,300.00 | 23,450.00 | 23,050.00 | 23,200.00 | 23,200.00 | 26,083,785 |
| 2026-10-13 | 22,600.00 | 23,250.00 | 22,450.00 | 23,100.00 | 23,100.00 | 35,746,039 |
| 2026-10-12 | 22,500.00 | 22,800.00 | 22,350.00 | 22,600.00 | 22,600.00 | 23,002,824 |
| 2026-10-09 | 21,650.00 | 23,050.00 | 21,350.00 | 22,400.00 | 22,400.00 | 44,036,855 |
| 2026-10-08 | 28,000.01 | 28,150.01 | 27,750.01 | 28,000.01 | 21,538.47 | 40,596,376 |
| 2026-10-07 | 28,100.01 | 28,150.01 | 27,600.01 | 28,100.01 | 21,615.39 | 28,803,347 |
| 2026-10-06 | 28,050.01 | 28,100.01 | 27,350.01 | 28,050.01 | 21,576.93 | 130,845,679 |
| 2026-10-05 | 28,400.01 | 28,450.01 | 28,000.01 | 28,050.01 | 21,576.93 | 13,024,515 |
| 2026-10-02 | 28,100.01 | 28,450.01 | 27,650.01 | 28,450.01 | 21,884.62 | 94,213,681 |
| 2026-10-01 | 28,100.01 | 28,200.01 | 27,750.01 | 28,000.01 | 21,538.47 | 18,756,403 |
| 2026-09-30 | 27,500.01 | 27,750.01 | 27,400.01 | 27,500.01 | 21,153.85 | 14,485,536 |
| 2026-09-29 | 27,500.01 | 27,600.01 | 27,100.01 | 27,400.01 | 21,076.93 | 10,525,363 |
| 2026-09-28 | 27,900.01 | 27,900.01 | 27,250.01 | 27,500.01 | 21,153.85 | 14,827,408 |
| 2026-09-25 | 27,500.01 | 28,000.01 | 27,350.01 | 27,800.01 | 21,384.62 | 17,722,377 |
| 2026-09-24 | 28,000.01 | 28,000.01 | 27,450.01 | 27,650.01 | 21,269.24 | 22,855,005 |
| 2026-09-23 | 27,650.01 | 28,650.01 | 27,500.01 | 28,000.01 | 21,538.47 | 36,195,433 |
| 2026-09-22 | 27,450.01 | 27,600.01 | 27,300.01 | 27,550.01 | 21,192.31 | 10,595,843 |
| 2026-09-21 | 27,650.01 | 27,700.01 | 27,100.01 | 27,600.01 | 21,230.78 | 18,749,854 |
| 2026-09-18 | 27,750.01 | 28,050.01 | 27,500.01 | 27,500.01 | 21,153.85 | 57,400,283 |
| 2026-09-17 | 27,000.01 | 27,600.01 | 26,900.01 | 27,600.01 | 21,230.78 | 38,956,283 |
| 2026-09-16 | 27,000.01 | 27,100.01 | 26,800.01 | 27,100.01 | 20,846.16 | 37,302,457 |
| 2026-09-15 | 26,800.01 | 27,100.01 | 26,750.01 | 27,100.01 | 20,846.16 | 20,081,620 |
| 2026-09-14 | 26,700.01 | 27,000.01 | 26,500.01 | 26,800.01 | 20,615.39 | 23,864,407 |
| 2026-09-11 | 27,100.01 | 27,200.01 | 26,600.01 | 26,800.01 | 20,615.39 | 17,367,824 |
| 2026-09-10 | 27,300.01 | 27,500.01 | 27,000.01 | 27,450.01 | 21,115.39 | 20,443,882 |
| 2026-09-09 | 27,400.01 | 27,600.01 | 27,250.01 | 27,500.01 | 21,153.85 | 31,090,976 |
| 2026-09-08 | 27,400.01 | 27,500.01 | 27,150.01 | 27,350.01 | 21,038.47 | 10,710,544 |
| 2026-09-07 | 27,200.01 | 27,650.01 | 27,050.01 | 27,350.01 | 21,038.47 | 11,932,826 |
| 2026-09-04 | 27,250.01 | 27,400.01 | 26,950.01 | 27,200.01 | 20,923.08 | 17,227,347 |
| 2026-09-03 | 27,750.01 | 27,850.01 | 27,050.01 | 27,200.01 | 20,923.08 | 20,844,973 |
| 2026-08-28 | 27,850.01 | 27,850.01 | 27,500.01 | 27,800.01 | 21,384.62 | 26,397,277 |
| 2026-08-27 | 27,850.01 | 28,050.01 | 27,600.01 | 27,800.01 | 21,384.62 | 21,252,268 |
| 2026-08-26 | 27,000.01 | 27,800.01 | 26,850.01 | 27,750.01 | 21,346.16 | 30,070,583 |
| 2026-08-25 | 27,400.01 | 27,500.01 | 27,000.01 | 27,000.01 | 20,769.24 | 21,964,897 |
| 2026-08-24 | 27,650.01 | 28,000.01 | 27,350.01 | 27,400.01 | 21,076.93 | 19,598,883 |
| 2026-08-21 | 26,900.01 | 27,300.01 | 26,550.01 | 27,300.01 | 21,000.01 | 20,460,241 |
| 2026-08-20 | 26,800.01 | 27,000.01 | 26,700.01 | 26,850.01 | 20,653.85 | 15,716,957 |
| 2026-08-19 | 27,000.01 | 27,000.01 | 26,400.01 | 26,700.01 | 20,538.47 | 77,512,754 |
| 2026-08-18 | 26,850.01 | 27,200.01 | 26,600.01 | 26,950.01 | 20,730.78 | 12,171,467 |
| 2026-08-17 | 26,400.01 | 27,000.01 | 26,200.01 | 26,850.01 | 20,653.85 | 13,546,387 |
| 2026-08-14 | 26,750.01 | 26,900.01 | 26,200.01 | 26,450.01 | 20,346.16 | 13,170,033 |
| 2026-08-13 | 27,300.01 | 27,600.01 | 26,700.01 | 26,700.01 | 20,538.47 | 14,450,616 |
| 2026-08-12 | 26,900.01 | 27,400.01 | 26,650.01 | 27,200.01 | 20,923.08 | 19,147,074 |
| 2026-08-11 | 26,950.01 | 27,100.01 | 26,800.01 | 26,900.01 | 20,692.31 | 15,550,986 |
| 2026-08-10 | 26,650.01 | 27,000.01 | 26,350.01 | 26,950.01 | 20,730.78 | 14,336,568 |
| 2026-08-07 | 26,500.01 | 26,900.01 | 26,300.01 | 26,550.01 | 20,423.08 | 15,824,418 |
| 2026-08-06 | 26,550.01 | 26,650.01 | 26,250.01 | 26,550.01 | 20,423.08 | 10,637,252 |
| 2026-08-05 | 26,750.01 | 26,750.01 | 26,200.01 | 26,550.01 | 20,423.08 | 20,517,984 |
| 2026-08-04 | 26,100.01 | 26,750.01 | 25,900.01 | 26,700.01 | 20,538.47 | 40,441,306 |
| 2026-08-03 | 25,300.01 | 26,000.01 | 25,250.01 | 26,000.01 | 20,000.01 | 25,345,817 |
| 2026-07-31 | 25,700.01 | 25,800.01 | 25,200.01 | 25,200.01 | 19,384.62 | 17,247,617 |
| 2026-07-30 | 25,400.01 | 25,900.01 | 25,150.01 | 25,700.01 | 19,769.24 | 25,859,200 |
| 2026-07-29 | 25,050.01 | 25,550.01 | 24,500.01 | 25,500.01 | 19,615.39 | 20,214,523 |
| 2026-07-28 | 25,150.01 | 25,300.01 | 24,450.01 | 25,100.01 | 19,307.70 | 20,415,830 |
| 2026-07-27 | 25,800.01 | 26,000.01 | 25,300.01 | 25,300.01 | 19,461.54 | 26,920,873 |
| 2026-07-24 | 25,750.01 | 25,850.01 | 25,450.01 | 25,850.01 | 19,884.62 | 15,136,022 |
| 2026-07-23 | 25,800.01 | 25,950.01 | 25,150.01 | 25,950.01 | 19,961.55 | 16,113,451 |
| 2026-07-22 | 27,000.01 | 27,100.01 | 25,400.01 | 25,800.01 | 19,846.16 | 31,344,617 |
Page 1 of 21 · 1,248 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.