|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
21.60
-0.75/-3.36%
3:05:00 PM
|
|
|
|
Closing price on 1/7/2022
|
|
| Open |
30.50 |
| High |
30.85 |
| Low |
30.25 |
| Volume |
4,097,600 |
| Split-adjusted Price |
16.01 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2022
|
-0.20 / -0.66%
|
30.50
|
30.85
|
30.25
|
30.30
|
30.47
|
16.01
|
4,097,600
|
|
|
1/6/2022
|
0.00 / 0.00%
|
30.10
|
31.05
|
29.95
|
30.50
|
30.28
|
16.11
|
6,998,000
|
|
|
1/5/2022
|
-0.60 / -1.93%
|
31.00
|
31.25
|
30.50
|
30.50
|
30.70
|
16.11
|
6,841,200
|
|
|
1/4/2022
|
+0.25 / +0.81%
|
31.15
|
31.75
|
31.00
|
31.10
|
31.38
|
16.43
|
6,809,800
|
|
|
12/31/2021
|
+0.25 / +0.82%
|
30.60
|
31.90
|
30.20
|
30.85
|
31.33
|
16.30
|
7,449,000
|
|
|
12/30/2021
|
0.00 / 0.00%
|
30.60
|
31.15
|
30.40
|
30.60
|
30.74
|
16.16
|
4,040,700
|
|
|
12/29/2021
|
+0.10 / +0.33%
|
30.50
|
31.40
|
30.50
|
30.60
|
30.94
|
16.16
|
6,732,400
|
|
|
12/28/2021
|
+1.75 / +6.09%
|
28.80
|
30.75
|
28.65
|
30.50
|
29.66
|
16.11
|
8,791,500
|
|
|
12/27/2021
|
+0.05 / +0.17%
|
29.35
|
29.55
|
28.70
|
28.75
|
29.13
|
15.19
|
4,797,100
|
|
|
12/24/2021
|
+1.85 / +6.89%
|
27.45
|
28.70
|
27.20
|
28.70
|
27.89
|
15.16
|
3,611,775
|
|
|
12/23/2021
|
-1.05 / -3.76%
|
28.00
|
28.35
|
26.60
|
26.85
|
27.22
|
14.18
|
7,637,800
|
|
|
12/22/2021
|
-1.50 / -5.10%
|
29.70
|
29.70
|
27.80
|
27.90
|
28.56
|
14.74
|
10,489,500
|
|
|
12/21/2021
|
-0.20 / -0.68%
|
29.60
|
29.80
|
29.30
|
29.40
|
29.49
|
15.53
|
3,182,800
|
|
|
12/20/2021
|
+0.10 / +0.34%
|
29.50
|
30.00
|
29.10
|
29.60
|
29.65
|
15.64
|
5,448,500
|
|
|
12/17/2021
|
-0.20 / -0.67%
|
29.90
|
30.20
|
29.40
|
29.50
|
29.67
|
15.58
|
6,871,350
|
|
|
12/16/2021
|
-0.35 / -1.16%
|
30.40
|
30.50
|
29.50
|
29.70
|
29.84
|
15.69
|
4,516,500
|
|
|
12/15/2021
|
+0.45 / +1.52%
|
29.50
|
30.85
|
29.25
|
30.05
|
29.88
|
15.87
|
4,866,900
|
|
|
12/14/2021
|
-0.45 / -1.50%
|
30.00
|
30.50
|
29.60
|
29.60
|
29.93
|
15.64
|
5,146,500
|
|
|
12/13/2021
|
-0.65 / -2.12%
|
30.70
|
31.05
|
30.00
|
30.05
|
30.37
|
15.87
|
6,201,300
|
|
|
12/10/2021
|
-0.05 / -0.16%
|
30.60
|
31.40
|
30.55
|
30.70
|
30.81
|
16.22
|
4,182,000
|
|
|
12/9/2021
|
+0.45 / +1.49%
|
29.80
|
30.90
|
29.80
|
30.75
|
30.35
|
16.24
|
3,666,800
|
|
|
12/8/2021
|
+0.30 / +1.00%
|
30.20
|
31.20
|
29.65
|
30.30
|
30.34
|
16.01
|
7,670,700
|
|
|
12/7/2021
|
+0.90 / +3.09%
|
29.40
|
30.45
|
29.05
|
30.00
|
29.68
|
15.85
|
4,231,300
|
|
|
12/6/2021
|
-1.90 / -6.13%
|
30.80
|
31.20
|
28.85
|
29.10
|
29.97
|
15.37
|
9,067,300
|
|
|
12/3/2021
|
-0.50 / -1.59%
|
31.90
|
32.25
|
31.00
|
31.00
|
31.69
|
16.38
|
10,023,300
|
|
|
12/2/2021
|
-0.50 / -1.56%
|
32.40
|
32.50
|
31.50
|
31.50
|
32.03
|
16.64
|
6,367,200
|
|
|
12/1/2021
|
+1.50 / +4.92%
|
30.60
|
32.00
|
30.55
|
32.00
|
31.07
|
16.90
|
6,790,200
|
|
|
11/30/2021
|
-1.00 / -3.17%
|
32.30
|
32.30
|
30.50
|
30.50
|
31.23
|
16.11
|
8,125,940
|
|
|
11/29/2021
|
+0.15 / +0.48%
|
31.00
|
32.45
|
30.40
|
31.50
|
30.87
|
16.64
|
11,772,200
|
|
|
11/26/2021
|
-1.15 / -3.54%
|
32.80
|
33.20
|
31.35
|
31.35
|
32.16
|
16.56
|
7,961,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
192,300
|
7.20
|
0.00%
|
|
|
|
ACB
|
4,710,900
|
24.70
|
-1.00%
|
|
|
|
BAB
|
1,600
|
11.80
|
0.00%
|
|
|
|
BID
|
3,114,500
|
39.10
|
-2.13%
|
|
|
|
BVB
|
426,000
|
11.40
|
-0.87%
|
|
|
|
CTG
|
7,501,000
|
37.50
|
0.27%
|
|
|
|
EIB
|
2,321,600
|
18.10
|
-1.63%
|
|
|
|
EVF
|
4,209,700
|
8.80
|
-2.22%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|