|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
22.35
-0.95/-4.08%
3:05:02 PM
|
|
|
|
Closing price on 1/9/2024
|
|
| Open |
20.55 |
| High |
20.60 |
| Low |
20.40 |
| Volume |
7,758,100 |
| Split-adjusted Price |
16.45 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2024
|
0.00 / 0.00%
|
20.55
|
20.60
|
20.40
|
20.55
|
20.49
|
16.45
|
7,758,100
|
|
|
1/8/2024
|
+0.05 / +0.24%
|
20.55
|
20.75
|
20.45
|
20.55
|
20.58
|
16.45
|
5,752,500
|
|
|
1/5/2024
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.20
|
20.50
|
20.35
|
16.41
|
6,534,200
|
|
|
1/4/2024
|
+0.40 / +2.00%
|
20.05
|
20.55
|
19.95
|
20.40
|
20.24
|
16.33
|
11,205,900
|
|
|
1/3/2024
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.80
|
20.00
|
19.91
|
16.01
|
9,186,900
|
|
|
1/2/2024
|
-0.40 / -1.97%
|
20.00
|
20.25
|
19.70
|
19.90
|
19.89
|
15.93
|
6,716,700
|
|
|
12/29/2023
|
+0.95 / +4.91%
|
19.40
|
20.30
|
19.15
|
20.30
|
19.57
|
16.25
|
20,602,260
|
|
|
12/28/2023
|
+0.05 / +0.26%
|
19.20
|
19.35
|
19.00
|
19.35
|
19.18
|
15.49
|
12,323,600
|
|
|
12/27/2023
|
+0.10 / +0.52%
|
19.20
|
19.30
|
19.15
|
19.30
|
19.24
|
15.45
|
10,506,900
|
|
|
12/26/2023
|
+0.05 / +0.26%
|
19.20
|
19.20
|
18.95
|
19.20
|
19.13
|
15.37
|
13,800,500
|
|
|
12/25/2023
|
+0.20 / +1.06%
|
18.95
|
19.15
|
18.85
|
19.15
|
19.01
|
15.33
|
9,929,400
|
|
|
12/22/2023
|
+0.20 / +1.07%
|
18.75
|
18.95
|
18.55
|
18.95
|
18.76
|
15.17
|
10,919,900
|
|
|
12/21/2023
|
-0.05 / -0.27%
|
18.65
|
18.85
|
18.35
|
18.75
|
18.59
|
15.01
|
11,404,600
|
|
|
12/20/2023
|
-0.15 / -0.79%
|
18.95
|
18.95
|
18.40
|
18.80
|
18.64
|
15.05
|
33,776,000
|
|
|
12/19/2023
|
+0.55 / +2.99%
|
18.40
|
18.95
|
18.15
|
18.95
|
18.39
|
15.17
|
11,753,300
|
|
|
12/18/2023
|
-0.60 / -3.16%
|
19.05
|
19.05
|
18.20
|
18.40
|
18.64
|
14.73
|
37,801,700
|
|
|
12/15/2023
|
+0.10 / +0.53%
|
18.90
|
19.05
|
18.80
|
19.00
|
18.92
|
15.21
|
7,306,900
|
|
|
12/14/2023
|
+0.05 / +0.27%
|
18.85
|
19.00
|
18.75
|
18.90
|
18.89
|
15.13
|
6,708,900
|
|
|
12/13/2023
|
+0.05 / +0.27%
|
18.80
|
18.90
|
18.65
|
18.85
|
18.76
|
15.09
|
12,751,100
|
|
|
12/12/2023
|
+0.05 / +0.27%
|
18.80
|
18.80
|
18.60
|
18.80
|
18.69
|
15.05
|
7,296,000
|
|
|
12/11/2023
|
0.00 / 0.00%
|
18.80
|
18.85
|
18.50
|
18.75
|
18.64
|
15.01
|
9,058,500
|
|
|
12/8/2023
|
+0.05 / +0.27%
|
18.70
|
18.80
|
18.60
|
18.75
|
18.71
|
15.01
|
9,962,100
|
|
|
12/7/2023
|
+0.10 / +0.54%
|
18.70
|
18.80
|
18.30
|
18.70
|
18.62
|
14.97
|
9,275,000
|
|
|
12/6/2023
|
+0.15 / +0.81%
|
18.60
|
18.80
|
18.45
|
18.60
|
18.61
|
14.89
|
8,040,800
|
|
|
12/5/2023
|
-0.05 / -0.27%
|
18.50
|
18.50
|
18.15
|
18.45
|
18.35
|
14.77
|
9,533,268
|
|
|
12/4/2023
|
+0.30 / +1.65%
|
18.25
|
18.60
|
18.10
|
18.50
|
18.39
|
14.81
|
7,040,300
|
|
|
12/1/2023
|
+0.20 / +1.11%
|
18.05
|
18.20
|
17.85
|
18.20
|
17.96
|
14.57
|
6,841,200
|
|
|
11/30/2023
|
-0.05 / -0.28%
|
18.00
|
18.15
|
17.90
|
18.00
|
18.02
|
14.41
|
6,004,100
|
|
|
11/29/2023
|
0.00 / 0.00%
|
18.10
|
18.40
|
17.95
|
18.05
|
18.16
|
14.45
|
9,091,600
|
|
|
11/28/2023
|
-0.05 / -0.28%
|
18.10
|
18.15
|
17.80
|
18.05
|
18.01
|
14.45
|
5,386,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
390,100
|
7.10
|
-1.39%
|
|
|
|
ACB
|
3,839,200
|
24.95
|
-0.20%
|
|
|
|
BAB
|
700
|
11.80
|
0.00%
|
|
|
|
BID
|
3,599,100
|
39.95
|
-0.99%
|
|
|
|
BVB
|
269,400
|
11.50
|
0.88%
|
|
|
|
CTG
|
4,056,700
|
37.40
|
-1.06%
|
|
|
|
EIB
|
675,500
|
18.40
|
0.27%
|
|
|
|
EVF
|
4,550,300
|
9.00
|
-2.70%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|