|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
22.90
-0.05/-0.22%
3:05:02 PM
|
|
|
|
Closing price on 2/7/2025
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
22.85 |
| Volume |
10,223,300 |
| Split-adjusted Price |
22.90 |
There is no data on 2/8/2025. Display data on 2/7/2025 instead.
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2025
|
-0.05 / -0.22%
|
23.10
|
23.10
|
22.85
|
22.90
|
22.94
|
22.90
|
10,223,300
|
|
|
2/6/2025
|
+0.35 / +1.55%
|
22.70
|
23.05
|
22.65
|
22.95
|
22.90
|
22.95
|
15,639,500
|
|
|
2/5/2025
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.55
|
22.60
|
22.61
|
22.60
|
9,051,800
|
|
|
2/4/2025
|
+0.20 / +0.89%
|
22.45
|
22.80
|
22.40
|
22.60
|
22.55
|
22.60
|
10,032,000
|
|
|
2/3/2025
|
-0.25 / -1.10%
|
22.50
|
22.55
|
22.10
|
22.40
|
22.29
|
22.40
|
9,427,900
|
|
|
1/24/2025
|
+0.25 / +1.12%
|
22.45
|
23.15
|
22.45
|
22.65
|
22.73
|
22.65
|
12,368,800
|
|
|
1/23/2025
|
+0.40 / +1.82%
|
21.95
|
22.95
|
21.90
|
22.40
|
22.51
|
22.40
|
25,261,100
|
|
|
1/22/2025
|
-0.65 / -2.87%
|
22.70
|
22.70
|
22.00
|
22.00
|
22.23
|
22.00
|
35,405,000
|
|
|
1/21/2025
|
-0.35 / -1.52%
|
23.25
|
23.35
|
22.35
|
22.65
|
22.76
|
22.65
|
27,713,600
|
|
|
1/20/2025
|
+0.50 / +2.22%
|
22.50
|
23.10
|
22.00
|
23.00
|
22.61
|
23.00
|
31,864,540
|
|
|
1/17/2025
|
+0.80 / +3.69%
|
21.60
|
22.50
|
21.40
|
22.50
|
21.93
|
22.50
|
17,844,000
|
|
|
1/16/2025
|
+0.05 / +0.23%
|
21.70
|
21.85
|
21.45
|
21.70
|
21.64
|
21.70
|
15,013,888
|
|
|
1/15/2025
|
+0.50 / +2.36%
|
21.15
|
21.65
|
21.15
|
21.65
|
21.47
|
21.65
|
13,305,900
|
|
|
1/14/2025
|
-0.55 / -2.53%
|
21.75
|
21.80
|
21.10
|
21.15
|
21.30
|
21.15
|
13,857,900
|
|
|
1/13/2025
|
+0.10 / +0.46%
|
21.20
|
21.85
|
21.20
|
21.70
|
21.51
|
21.70
|
16,868,100
|
|
|
1/10/2025
|
-0.75 / -3.36%
|
22.30
|
22.35
|
21.60
|
21.60
|
21.93
|
21.60
|
16,354,300
|
|
|
1/9/2025
|
-0.95 / -4.08%
|
23.10
|
23.30
|
22.30
|
22.35
|
22.68
|
22.35
|
18,643,901
|
|
|
1/8/2025
|
-0.95 / -3.92%
|
24.20
|
24.25
|
23.25
|
23.30
|
23.42
|
23.30
|
20,550,600
|
|
|
1/7/2025
|
-0.25 / -1.02%
|
24.55
|
24.55
|
24.10
|
24.25
|
24.26
|
24.25
|
10,497,500
|
|
|
1/6/2025
|
+0.05 / +0.20%
|
24.45
|
24.60
|
24.15
|
24.50
|
24.43
|
24.50
|
6,427,500
|
|
|
1/3/2025
|
-0.65 / -2.59%
|
25.00
|
25.00
|
24.25
|
24.45
|
24.51
|
24.45
|
9,552,300
|
|
|
1/2/2025
|
-0.40 / -1.57%
|
25.45
|
25.50
|
24.45
|
25.10
|
24.73
|
25.10
|
16,145,700
|
|
|
12/31/2024
|
-1.15 / -4.32%
|
26.35
|
26.35
|
25.25
|
25.50
|
25.57
|
25.50
|
10,844,500
|
|
|
12/30/2024
|
+1.70 / +6.81%
|
24.95
|
26.65
|
24.40
|
26.65
|
25.31
|
26.65
|
15,699,201
|
|
|
12/27/2024
|
+0.80 / +3.31%
|
24.15
|
24.95
|
24.10
|
24.95
|
24.39
|
24.95
|
17,836,100
|
|
|
12/26/2024
|
+0.25 / +1.05%
|
23.90
|
24.15
|
23.70
|
24.15
|
23.88
|
24.15
|
14,838,400
|
|
|
12/25/2024
|
+0.50 / +2.14%
|
23.45
|
23.95
|
23.40
|
23.90
|
23.74
|
23.90
|
11,611,000
|
|
|
12/24/2024
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.05
|
23.40
|
23.22
|
23.40
|
8,419,600
|
|
|
12/23/2024
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.25
|
23.40
|
23.37
|
23.40
|
8,928,702
|
|
|
12/20/2024
|
-0.10 / -0.43%
|
23.50
|
23.60
|
23.15
|
23.40
|
23.31
|
23.40
|
9,081,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,148,300
|
7.50
|
2.74%
|
|
|
|
ACB
|
9,875,600
|
25.70
|
0.78%
|
|
|
|
BAB
|
14,100
|
11.80
|
0.00%
|
|
|
|
BID
|
8,054,000
|
40.50
|
1.76%
|
|
|
|
BVB
|
3,189,000
|
14.00
|
0.00%
|
|
|
|
CTG
|
14,973,700
|
40.80
|
3.29%
|
|
|
|
EIB
|
3,068,100
|
18.65
|
0.27%
|
|
|
|
EVF
|
4,253,300
|
9.51
|
-0.11%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|