|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
22.30
-0.70/-3.04%
1:55:02 PM
|
|
|
|
Closing price on 4/19/2024
|
|
| Open |
22.70 |
| High |
22.75 |
| Low |
22.20 |
| Volume |
6,306,500 |
| Split-adjusted Price |
22.30 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2024
|
-0.70 / -3.04%
|
22.70
|
22.75
|
22.20
|
22.30
|
22.50
|
22.30
|
6,306,500
|
|
|
4/17/2024
|
-0.50 / -2.13%
|
23.55
|
23.55
|
22.40
|
23.00
|
23.00
|
23.00
|
16,282,901
|
|
|
4/16/2024
|
0.00 / 0.00%
|
23.50
|
23.65
|
23.00
|
23.50
|
23.44
|
23.50
|
16,256,650
|
|
|
4/15/2024
|
-0.80 / -3.29%
|
24.25
|
24.35
|
23.30
|
23.50
|
23.97
|
23.50
|
14,655,029
|
|
|
4/12/2024
|
+0.30 / +1.25%
|
24.00
|
24.40
|
23.65
|
24.30
|
23.99
|
24.30
|
8,521,700
|
|
|
4/11/2024
|
+0.05 / +0.21%
|
23.70
|
24.00
|
23.50
|
24.00
|
23.74
|
24.00
|
5,729,900
|
|
|
4/10/2024
|
0.00 / 0.00%
|
24.00
|
24.05
|
23.60
|
23.95
|
23.79
|
23.95
|
10,765,700
|
|
|
4/9/2024
|
+0.05 / +0.21%
|
23.90
|
24.05
|
23.70
|
23.95
|
23.87
|
23.95
|
10,042,400
|
|
|
4/8/2024
|
+0.55 / +2.36%
|
23.35
|
24.00
|
23.30
|
23.90
|
23.71
|
23.90
|
18,267,300
|
|
|
4/5/2024
|
0.00 / 0.00%
|
23.30
|
23.70
|
23.20
|
23.35
|
23.39
|
23.35
|
6,532,400
|
|
|
4/4/2024
|
-0.05 / -0.21%
|
23.40
|
23.80
|
23.35
|
23.35
|
23.55
|
23.35
|
6,108,000
|
|
|
4/3/2024
|
-0.50 / -2.09%
|
23.85
|
23.90
|
23.35
|
23.40
|
23.58
|
23.40
|
8,622,300
|
|
|
4/2/2024
|
-0.10 / -0.42%
|
23.70
|
23.95
|
23.50
|
23.90
|
23.64
|
23.90
|
5,775,100
|
|
|
4/1/2024
|
-0.10 / -0.41%
|
24.10
|
24.15
|
23.65
|
24.00
|
23.89
|
24.00
|
6,987,100
|
|
|
3/29/2024
|
-0.15 / -0.62%
|
24.30
|
24.30
|
23.80
|
24.10
|
24.03
|
24.10
|
8,004,100
|
|
|
3/28/2024
|
+0.10 / +0.41%
|
24.00
|
24.25
|
24.00
|
24.25
|
24.12
|
24.25
|
5,404,000
|
|
|
3/27/2024
|
-0.05 / -0.21%
|
24.30
|
24.50
|
23.95
|
24.15
|
24.20
|
24.15
|
6,020,400
|
|
|
3/26/2024
|
+0.65 / +2.76%
|
23.50
|
24.20
|
23.40
|
24.20
|
23.81
|
24.20
|
12,651,000
|
|
|
3/25/2024
|
-0.25 / -1.05%
|
23.80
|
23.80
|
23.35
|
23.55
|
23.60
|
23.55
|
13,200,100
|
|
|
3/22/2024
|
-0.10 / -0.42%
|
23.90
|
23.95
|
23.65
|
23.80
|
23.76
|
23.80
|
6,675,900
|
|
|
3/21/2024
|
+1.30 / +5.75%
|
22.65
|
23.90
|
22.55
|
23.90
|
23.18
|
23.90
|
15,329,000
|
|
|
3/20/2024
|
+0.25 / +1.12%
|
22.40
|
22.80
|
21.80
|
22.60
|
22.23
|
22.60
|
6,798,300
|
|
|
3/19/2024
|
+0.05 / +0.22%
|
22.30
|
22.35
|
21.55
|
22.35
|
21.92
|
22.35
|
8,977,800
|
|
|
3/18/2024
|
-0.70 / -3.04%
|
23.00
|
23.05
|
22.30
|
22.30
|
22.66
|
22.30
|
9,695,201
|
|
|
3/15/2024
|
+0.05 / +0.22%
|
22.80
|
23.10
|
22.65
|
23.00
|
22.89
|
23.00
|
6,210,801
|
|
|
3/14/2024
|
-0.15 / -0.65%
|
23.15
|
23.15
|
22.75
|
22.95
|
22.98
|
22.95
|
8,217,520
|
|
|
3/13/2024
|
+0.15 / +0.65%
|
22.95
|
23.20
|
22.60
|
23.10
|
22.83
|
23.10
|
8,644,700
|
|
|
3/12/2024
|
-0.15 / -0.65%
|
23.05
|
23.05
|
22.45
|
22.95
|
22.75
|
22.95
|
7,417,000
|
|
|
3/11/2024
|
+0.10 / +0.43%
|
23.00
|
23.15
|
22.75
|
23.10
|
22.96
|
23.10
|
9,062,300
|
|
|
3/8/2024
|
-0.15 / -0.65%
|
23.15
|
23.15
|
22.75
|
23.00
|
22.92
|
23.00
|
7,031,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,090,400
|
7.60
|
-2.56%
|
|
|
|
ACB
|
8,800,100
|
26.70
|
-0.19%
|
|
|
|
BAB
|
22,200
|
12.00
|
-3.23%
|
|
|
|
BID
|
1,646,800
|
48.65
|
1.14%
|
|
|
|
BVB
|
263,000
|
10.70
|
-0.93%
|
|
|
|
CTG
|
9,455,300
|
32.15
|
-1.68%
|
|
|
|
EIB
|
6,237,200
|
16.60
|
-1.48%
|
|
|
|
EVF
|
5,012,200
|
13.20
|
-2.58%
|
|
|
|
|
Market Update
Last updated at 1:55:00 PM
|
|
|
|
|