|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
24.50
+0.05/+0.20%
3:05:02 PM
|
|
|
|
Closing price on 1/6/2025
|
|
| Open |
24.45 |
| High |
24.60 |
| Low |
24.15 |
| Volume |
6,427,500 |
| Split-adjusted Price |
24.50 |
There is no data on 1/7/2025. Display data on 1/6/2025 instead.
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/19/2024
|
-0.30 / -1.26%
|
23.60
|
23.60
|
23.20
|
23.50
|
23.36
|
23.50
|
13,927,500
|
|
|
12/18/2024
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.65
|
23.80
|
23.77
|
23.80
|
11,671,500
|
|
|
12/17/2024
|
+0.05 / +0.21%
|
23.85
|
23.90
|
23.65
|
23.80
|
23.77
|
23.80
|
13,498,000
|
|
|
12/16/2024
|
+0.05 / +0.21%
|
23.65
|
23.75
|
23.50
|
23.75
|
23.62
|
23.75
|
9,619,900
|
|
|
12/13/2024
|
-0.20 / -0.84%
|
23.95
|
24.00
|
23.35
|
23.70
|
23.67
|
23.70
|
14,719,700
|
|
|
12/12/2024
|
+0.30 / +1.27%
|
23.65
|
23.95
|
23.65
|
23.90
|
23.84
|
23.90
|
13,940,700
|
|
|
12/11/2024
|
+0.25 / +1.07%
|
23.60
|
23.70
|
23.30
|
23.60
|
23.49
|
23.60
|
21,154,101
|
|
|
12/10/2024
|
+1.00 / +3.70%
|
27.00
|
28.00
|
26.95
|
28.00
|
27.30
|
23.33
|
24,217,400
|
|
|
12/9/2024
|
+0.15 / +0.56%
|
26.90
|
27.10
|
26.70
|
27.00
|
26.91
|
22.50
|
13,551,701
|
|
|
12/6/2024
|
+0.15 / +0.56%
|
26.75
|
26.90
|
26.55
|
26.85
|
26.68
|
22.38
|
7,606,400
|
|
|
12/5/2024
|
+0.80 / +3.09%
|
25.95
|
26.70
|
25.90
|
26.70
|
26.26
|
22.25
|
11,629,400
|
|
|
12/4/2024
|
-0.15 / -0.58%
|
26.05
|
26.15
|
25.80
|
25.90
|
25.93
|
21.58
|
9,855,700
|
|
|
12/3/2024
|
+0.65 / +2.56%
|
25.90
|
26.15
|
25.60
|
26.05
|
25.83
|
21.71
|
16,135,100
|
|
|
12/2/2024
|
+0.05 / +0.20%
|
25.40
|
25.50
|
25.25
|
25.40
|
25.40
|
21.17
|
7,362,800
|
|
|
11/29/2024
|
+0.05 / +0.20%
|
25.35
|
25.50
|
25.15
|
25.35
|
25.31
|
21.13
|
6,061,800
|
|
|
11/28/2024
|
+0.15 / +0.60%
|
25.20
|
25.55
|
24.95
|
25.30
|
25.17
|
21.08
|
9,450,300
|
|
|
11/27/2024
|
+0.10 / +0.40%
|
25.05
|
25.35
|
25.00
|
25.15
|
25.20
|
20.96
|
8,710,500
|
|
|
11/26/2024
|
+0.35 / +1.42%
|
24.70
|
25.20
|
24.65
|
25.05
|
24.99
|
20.88
|
10,038,600
|
|
|
11/25/2024
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.65
|
24.70
|
24.71
|
20.58
|
9,307,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
395,000
|
7.30
|
0.00%
|
|
|
|
ACB
|
12,052,700
|
24.80
|
-1.20%
|
|
|
|
BAB
|
1,100
|
11.80
|
-0.84%
|
|
|
|
BID
|
4,820,800
|
38.80
|
1.57%
|
|
|
|
BVB
|
506,800
|
11.30
|
-3.42%
|
|
|
|
CTG
|
6,045,300
|
37.20
|
0.00%
|
|
|
|
EIB
|
4,576,300
|
18.25
|
0.00%
|
|
|
|
EVF
|
6,773,700
|
8.50
|
-3.41%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|