HOSE · HDB · stock
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB) stock price history
Every HOSE trading session of Ho Chi Minh City Development Joint Stock Commercial Bank from Jan 5, 2018 to Sep 28, 2026: 2,174 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HDB adjusted close, 2018 to 2026
- ₫29,700
- All time high, 2025
- ₫30,000
- 52 week high, ₫22,400 low
- 2,174
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
HDB key facts
- Ho Chi Minh City Development Joint Stock Commercial Bank (HDB) closed at ₫27,500 on Sep 28, 2026 on HOSE.
- HDB's all time high close is ₫29,700, set on Dec 31, 2025; its all time low close is ₫3,410 on Mar 30, 2020.
- HDB's 52 week range is ₫22,400 to ₫30,000.
- HDB returned +18.3% over the year to Sep 28, 2026 and +165.2% over five years.
- Since Jan 5, 2018 HDB returned +265%, +16.0% a year compounded.
- HDB's deepest drawdown was -65.5% from Apr 18, 2018 to Mar 30, 2020.
- DataCedar holds 2,174 daily sessions of HDB history from Jan 5, 2018 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
HDB price chart, 2018 to 2026
HDB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | +8.3% |
| 6 months | +8.7% |
| Year to date | -7.4% |
| 1 year | +18.3% |
| 3 years | +157.5% |
| 5 years | +165.2% |
| 10 years | n/a |
| Since Jan 5, 2018 | +264.7% |
| Compound annual growth, 8.7 years | +16.0% |
HDB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫29,700 on Dec 31, 2025
- All time low close
- ₫3,410 on Mar 30, 2020
- 52 week high
- ₫30,000 on Jan 21, 2026
- 52 week low
- ₫22,400 on Nov 11, 2025
- Deepest drawdown
- -65.5% from Apr 18, 2018 to Mar 30, 2020, recovered May 10, 2021
- Best single session
- +7.0% on Jun 3, 2020
- Worst single session
- -7.1% on Mar 9, 2020
- Volatility, 1 year annualised
- 32.4%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2018
- 3.6×
- Best calendar year
- 2021, +62%
- Worst calendar year
- 2022, -35%
HDB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jan 5, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫29,500 | ₫30,000 | ₫23,800 | ₫27,500 | -7.4% | 2.4B | 180 |
| 2025 | ₫19,620 | ₫29,700 | ₫13,880 | ₫29,700 | +51.1% | 3.8B | 249 |
| 2024 | ₫12,340 | ₫20,550 | ₫12,160 | ₫19,660 | +56.9% | 1.9B | 250 |
| 2023 | ₫8,200 | ₫12,530 | ₫8,100 | ₫12,530 | +54.3% | 1.1B | 249 |
| 2022 | ₫12,690 | ₫13,240 | ₫6,640 | ₫8,120 | -35.4% | 769.4M | 249 |
| 2021 | ₫7,870 | ₫13,830 | ₫6,580 | ₫12,570 | +62.4% | 1.2B | 250 |
| 2020 | ₫5,430 | ₫8,150 | ₫3,180 | ₫7,740 | +42.3% | 496.5M | 252 |
| 2019 | ₫5,980 | ₫6,390 | ₫4,830 | ₫5,440 | -9.0% | 364.1M | 250 |
| 2018 | ₫7,430 | ₫9,980 | ₫5,430 | ₫5,980 | n/a | 608.6M | 245 |
HDB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫27,500 | -1.1% |
| August 2026 | ₫27,800 | +10.3% |
| July 2026 | ₫25,200 | -2.5% |
| June 2026 | ₫25,850 | -0.2% |
| May 2026 | ₫25,900 | -2.6% |
| April 2026 | ₫26,600 | +4.5% |
| March 2026 | ₫25,450 | -8.9% |
| February 2026 | ₫27,950 | -1.2% |
| January 2026 | ₫28,300 | -4.7% |
| December 2025 | ₫29,700 | +20.3% |
| November 2025 | ₫24,680 | 0.0% |
| October 2025 | ₫24,680 | +3.3% |
About the HDB data
Daily bars. 2,174 sessions from Jan 5, 2018 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 5, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HDB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- HAS HACISCO Joint Stock Company
- HAX Hang Xanh Motors Service Joint Stock Company
- HCD HCD Investment Producing and Trading Joint Stock Company
- HCM Ho Chi Minh City Securities Corporation
- HDC Ba Ria - Vung Tau House Development Joint Stock Company
- HDG Ha Do Group Joint Stock Company
- HHP HHP Global Joint Stock Company
- HHS Hoang Huy Investment Services Joint Stock Company
Common questions
HDB share price history
