Ho Chi Minh City Development Joint Stock Commercial Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-12 | 21,150.00 | 21,500.00 | 21,150.00 | 21,500.00 | 12,752.30 | 19,847,835 |
| 2025-05-09 | 21,250.00 | 21,300.00 | 21,100.00 | 21,200.00 | 12,574.36 | 17,961,706 |
| 2025-05-08 | 21,000.00 | 21,400.00 | 20,950.00 | 21,250.00 | 12,604.02 | 19,944,306 |
| 2025-05-07 | 21,150.00 | 21,300.00 | 20,900.00 | 20,950.00 | 12,426.08 | 19,845,643 |
| 2025-05-06 | 21,250.00 | 21,500.00 | 21,150.00 | 21,250.00 | 12,604.02 | 13,134,251 |
| 2025-05-05 | 21,500.00 | 21,550.00 | 21,150.00 | 21,200.00 | 12,574.36 | 22,346,140 |
| 2025-04-29 | 21,450.00 | 21,550.00 | 21,200.00 | 21,450.00 | 12,722.64 | 21,811,232 |
| 2025-04-28 | 21,400.00 | 21,500.00 | 21,100.00 | 21,500.00 | 12,752.30 | 15,824,351 |
| 2025-04-25 | 21,250.00 | 21,300.00 | 20,900.00 | 21,250.00 | 12,604.02 | 24,562,061 |
| 2025-04-24 | 20,800.00 | 21,250.00 | 20,700.00 | 21,250.00 | 12,604.02 | 29,274,517 |
| 2025-04-23 | 20,500.00 | 20,750.00 | 20,350.00 | 20,350.00 | 12,070.20 | 21,198,601 |
| 2025-04-22 | 20,300.00 | 20,400.00 | 19,150.00 | 20,300.00 | 12,040.54 | 31,126,556 |
| 2025-04-21 | 20,800.00 | 20,900.00 | 20,400.00 | 20,400.00 | 12,099.86 | 25,893,742 |
| 2025-04-18 | 20,800.00 | 20,950.00 | 20,800.00 | 20,800.00 | 12,337.11 | 20,820,556 |
| 2025-04-17 | 20,600.00 | 20,700.00 | 20,350.00 | 20,700.00 | 12,277.79 | 24,719,700 |
| 2025-04-16 | 20,600.00 | 20,850.00 | 20,450.00 | 20,650.00 | 12,248.14 | 22,494,893 |
| 2025-04-15 | 20,750.00 | 21,050.00 | 20,500.00 | 20,550.00 | 12,188.83 | 27,031,334 |
| 2025-04-14 | 21,300.00 | 21,300.00 | 20,950.00 | 21,000.00 | 12,455.73 | 32,137,295 |
| 2025-04-11 | 20,700.00 | 20,800.00 | 19,900.00 | 20,700.00 | 12,277.79 | 31,142,740 |
| 2025-04-10 | 19,450.00 | 19,450.00 | 19,450.00 | 19,450.00 | 11,536.38 | 30,494,182 |
| 2025-04-09 | 18,050.00 | 19,650.00 | 18,000.00 | 18,200.00 | 10,794.97 | 60,668,806 |
| 2025-04-08 | 20,400.00 | 20,600.00 | 19,350.00 | 19,350.00 | 11,477.07 | 50,002,345 |
| 2025-04-04 | 19,500.00 | 21,100.00 | 19,500.00 | 20,800.00 | 12,337.11 | 66,659,730 |
| 2025-04-03 | 21,800.00 | 21,950.00 | 20,900.00 | 20,900.00 | 12,396.42 | 55,910,326 |
| 2025-04-02 | 22,450.00 | 22,700.00 | 22,300.00 | 22,450.00 | 13,315.77 | 70,604,210 |
| 2025-04-01 | 22,200.00 | 22,450.00 | 22,050.00 | 22,450.00 | 13,315.77 | 26,690,768 |
| 2025-03-31 | 22,100.00 | 22,200.00 | 22,000.00 | 22,100.00 | 13,108.18 | 14,120,340 |
| 2025-03-28 | 22,600.00 | 22,650.00 | 22,250.00 | 22,250.00 | 13,197.15 | 23,831,193 |
| 2025-03-27 | 22,700.00 | 22,750.00 | 22,500.00 | 22,650.00 | 13,434.40 | 21,888,449 |
| 2025-03-26 | 22,800.00 | 23,050.00 | 22,600.00 | 22,750.00 | 13,493.71 | 31,738,226 |
| 2025-03-25 | 22,700.00 | 22,950.00 | 22,650.00 | 22,750.00 | 13,493.71 | 46,084,318 |
| 2025-03-24 | 23,000.00 | 23,050.00 | 22,550.00 | 22,650.00 | 13,434.40 | 22,171,018 |
| 2025-03-21 | 23,100.00 | 23,150.00 | 22,950.00 | 23,000.00 | 13,641.99 | 15,423,090 |
| 2025-03-20 | 23,250.00 | 23,550.00 | 22,950.00 | 23,100.00 | 13,701.31 | 19,370,115 |
| 2025-03-19 | 23,200.00 | 23,350.00 | 23,000.00 | 23,050.00 | 13,671.65 | 22,157,867 |
| 2025-03-18 | 23,450.00 | 23,500.00 | 23,200.00 | 23,250.00 | 13,790.28 | 14,240,044 |
| 2025-03-17 | 23,250.00 | 23,550.00 | 23,150.00 | 23,400.00 | 13,879.25 | 14,144,450 |
| 2025-03-14 | 23,150.00 | 23,350.00 | 23,050.00 | 23,200.00 | 13,760.62 | 12,338,269 |
| 2025-03-13 | 23,700.00 | 23,700.00 | 23,100.00 | 23,150.00 | 13,730.96 | 22,529,287 |
| 2025-03-12 | 23,900.00 | 23,950.00 | 23,550.00 | 23,650.00 | 14,027.53 | 16,057,520 |
| 2025-03-11 | 23,500.00 | 23,800.00 | 23,300.00 | 23,800.00 | 14,116.50 | 15,817,775 |
| 2025-03-10 | 23,550.00 | 23,900.00 | 23,500.00 | 23,700.00 | 14,057.19 | 26,726,510 |
| 2025-03-07 | 23,050.00 | 23,600.00 | 23,000.00 | 23,400.00 | 13,879.25 | 43,332,814 |
| 2025-03-06 | 22,900.00 | 23,050.00 | 22,850.00 | 23,050.00 | 13,671.65 | 23,183,106 |
| 2025-03-05 | 22,900.00 | 23,300.00 | 22,900.00 | 22,900.00 | 13,582.68 | 22,826,860 |
| 2025-03-04 | 22,900.00 | 23,000.00 | 22,750.00 | 22,950.00 | 13,612.34 | 18,789,635 |
| 2025-03-03 | 23,050.00 | 23,100.00 | 22,850.00 | 23,000.00 | 13,641.99 | 16,735,618 |
| 2025-02-28 | 23,150.00 | 23,200.00 | 22,800.00 | 23,050.00 | 13,671.65 | 21,125,379 |
| 2025-02-27 | 23,050.00 | 23,200.00 | 22,850.00 | 23,200.00 | 13,760.62 | 16,622,826 |
| 2025-02-26 | 23,250.00 | 23,300.00 | 23,050.00 | 23,050.00 | 13,671.65 | 16,506,327 |
| 2025-02-25 | 23,500.00 | 23,500.00 | 23,050.00 | 23,200.00 | 13,760.62 | 27,264,166 |
| 2025-02-24 | 23,000.00 | 23,500.00 | 22,900.00 | 23,450.00 | 13,908.90 | 30,912,944 |
| 2025-02-21 | 22,850.00 | 23,200.00 | 22,800.00 | 23,050.00 | 13,671.65 | 20,841,967 |
| 2025-02-20 | 22,850.00 | 22,900.00 | 22,750.00 | 22,850.00 | 13,553.02 | 20,134,534 |
| 2025-02-19 | 22,700.00 | 22,850.00 | 22,600.00 | 22,800.00 | 13,523.37 | 16,828,683 |
| 2025-02-18 | 22,650.00 | 22,800.00 | 22,600.00 | 22,700.00 | 13,464.06 | 14,848,005 |
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.