Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
24.35
+0.15/+0.62%
9:35:00 AM
|
|
|
Closing price on 1/19/2024
|
|
Open |
20.80 |
High |
20.95 |
Low |
20.75 |
Volume |
7,277,600 |
Split-adjusted Price |
20.95 |
|
|
HDB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/19/2024
|
+0.15 / +0.72%
|
20.80
|
20.95
|
20.75
|
20.95
|
20.84
|
20.95
|
7,277,600
|
|
1/18/2024
|
-0.05 / -0.24%
|
20.85
|
20.90
|
20.70
|
20.80
|
20.82
|
20.80
|
5,720,600
|
|
1/17/2024
|
-0.15 / -0.71%
|
21.00
|
21.00
|
20.55
|
20.85
|
20.84
|
20.85
|
7,111,200
|
|
1/16/2024
|
0.00 / 0.00%
|
20.95
|
21.05
|
20.80
|
21.00
|
20.88
|
21.00
|
15,182,475
|
|
1/15/2024
|
+0.10 / +0.48%
|
20.95
|
21.00
|
20.65
|
21.00
|
20.88
|
21.00
|
7,362,560
|
|
1/12/2024
|
+0.10 / +0.48%
|
20.80
|
20.90
|
20.50
|
20.90
|
20.66
|
20.90
|
10,184,300
|
|
1/11/2024
|
+0.10 / +0.48%
|
20.70
|
20.85
|
20.65
|
20.80
|
20.75
|
20.80
|
5,494,800
|
|
1/10/2024
|
+0.15 / +0.73%
|
20.55
|
20.70
|
20.40
|
20.70
|
20.54
|
20.70
|
6,372,700
|
|
1/9/2024
|
0.00 / 0.00%
|
20.55
|
20.60
|
20.40
|
20.55
|
20.49
|
20.55
|
7,758,100
|
|
1/8/2024
|
+0.05 / +0.24%
|
20.55
|
20.75
|
20.45
|
20.55
|
20.58
|
20.55
|
5,752,500
|
|
1/5/2024
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.20
|
20.50
|
20.35
|
20.50
|
6,534,200
|
|
1/4/2024
|
+0.40 / +2.00%
|
20.05
|
20.55
|
19.95
|
20.40
|
20.24
|
20.40
|
11,205,900
|
|
1/3/2024
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.80
|
20.00
|
19.91
|
20.00
|
9,186,900
|
|
1/2/2024
|
-0.40 / -1.97%
|
20.00
|
20.25
|
19.70
|
19.90
|
19.89
|
19.90
|
6,716,700
|
|
12/29/2023
|
+0.95 / +4.91%
|
19.40
|
20.30
|
19.15
|
20.30
|
19.57
|
20.30
|
20,602,260
|
|
12/28/2023
|
+0.05 / +0.26%
|
19.20
|
19.35
|
19.00
|
19.35
|
19.18
|
19.35
|
12,323,600
|
|
12/27/2023
|
+0.10 / +0.52%
|
19.20
|
19.30
|
19.15
|
19.30
|
19.24
|
19.30
|
10,506,900
|
|
12/26/2023
|
+0.05 / +0.26%
|
19.20
|
19.20
|
18.95
|
19.20
|
19.13
|
19.20
|
13,800,500
|
|
12/25/2023
|
+0.20 / +1.06%
|
18.95
|
19.15
|
18.85
|
19.15
|
19.01
|
19.15
|
9,929,400
|
|
12/22/2023
|
+0.20 / +1.07%
|
18.75
|
18.95
|
18.55
|
18.95
|
18.76
|
18.95
|
10,919,900
|
|
12/21/2023
|
-0.05 / -0.27%
|
18.65
|
18.85
|
18.35
|
18.75
|
18.59
|
18.75
|
11,404,600
|
|
12/20/2023
|
-0.15 / -0.79%
|
18.95
|
18.95
|
18.40
|
18.80
|
18.64
|
18.80
|
33,776,000
|
|
12/19/2023
|
+0.55 / +2.99%
|
18.40
|
18.95
|
18.15
|
18.95
|
18.39
|
18.95
|
11,753,300
|
|
12/18/2023
|
-0.60 / -3.16%
|
19.05
|
19.05
|
18.20
|
18.40
|
18.64
|
18.40
|
37,801,700
|
|
12/15/2023
|
+0.10 / +0.53%
|
18.90
|
19.05
|
18.80
|
19.00
|
18.92
|
19.00
|
7,306,900
|
|
12/14/2023
|
+0.05 / +0.27%
|
18.85
|
19.00
|
18.75
|
18.90
|
18.89
|
18.90
|
6,708,900
|
|
12/13/2023
|
+0.05 / +0.27%
|
18.80
|
18.90
|
18.65
|
18.85
|
18.76
|
18.85
|
12,751,100
|
|
12/12/2023
|
+0.05 / +0.27%
|
18.80
|
18.80
|
18.60
|
18.80
|
18.69
|
18.80
|
7,296,000
|
|
12/11/2023
|
0.00 / 0.00%
|
18.80
|
18.85
|
18.50
|
18.75
|
18.64
|
18.75
|
9,058,500
|
|
12/8/2023
|
+0.05 / +0.27%
|
18.70
|
18.80
|
18.60
|
18.75
|
18.71
|
18.75
|
9,962,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:34:58 AM
|
|
|
|
|