|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
21.85
-0.50/-2.24%
1:55:00 PM
|
|
|
|
Closing price on 10/19/2023
|
|
| Open |
17.50 |
| High |
17.55 |
| Low |
17.35 |
| Volume |
7,931,200 |
| Split-adjusted Price |
14.01 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2023
|
-0.05 / -0.28%
|
17.50
|
17.55
|
17.35
|
17.50
|
17.47
|
14.01
|
7,931,200
|
|
|
10/18/2023
|
0.00 / 0.00%
|
17.60
|
17.65
|
17.35
|
17.55
|
17.56
|
14.05
|
17,017,200
|
|
|
10/17/2023
|
+0.15 / +0.86%
|
17.70
|
17.80
|
17.50
|
17.55
|
17.63
|
14.05
|
9,323,500
|
|
|
10/16/2023
|
-0.20 / -1.14%
|
17.55
|
17.65
|
17.35
|
17.40
|
17.49
|
13.93
|
7,670,600
|
|
|
10/13/2023
|
+0.10 / +0.57%
|
17.45
|
17.60
|
17.30
|
17.60
|
17.47
|
14.09
|
9,782,000
|
|
|
10/12/2023
|
-0.10 / -0.57%
|
17.65
|
17.70
|
17.40
|
17.50
|
17.54
|
14.01
|
6,639,300
|
|
|
10/11/2023
|
+0.20 / +1.15%
|
17.45
|
17.60
|
17.25
|
17.60
|
17.42
|
14.09
|
8,956,800
|
|
|
10/10/2023
|
+0.35 / +2.05%
|
17.15
|
17.50
|
17.10
|
17.40
|
17.39
|
13.93
|
8,604,100
|
|
|
10/9/2023
|
-0.05 / -0.29%
|
17.05
|
17.15
|
16.90
|
17.05
|
17.02
|
13.65
|
8,461,500
|
|
|
10/6/2023
|
+0.15 / +0.88%
|
16.95
|
17.10
|
16.85
|
17.10
|
17.00
|
13.69
|
7,610,000
|
|
|
10/5/2023
|
-0.15 / -0.88%
|
17.10
|
17.15
|
16.85
|
16.95
|
17.00
|
13.57
|
9,319,700
|
|
|
10/4/2023
|
0.00 / 0.00%
|
17.05
|
17.10
|
16.85
|
17.10
|
16.97
|
13.69
|
9,778,000
|
|
|
10/3/2023
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.75
|
17.10
|
16.98
|
13.69
|
10,069,400
|
|
|
10/2/2023
|
-0.25 / -1.44%
|
17.35
|
17.45
|
17.10
|
17.10
|
17.30
|
13.69
|
10,133,000
|
|
|
9/29/2023
|
+0.05 / +0.29%
|
17.35
|
17.40
|
17.20
|
17.35
|
17.32
|
13.89
|
11,553,800
|
|
|
9/28/2023
|
-0.10 / -0.57%
|
17.35
|
17.40
|
16.90
|
17.30
|
17.13
|
13.85
|
13,970,300
|
|
|
9/27/2023
|
0.00 / 0.00%
|
17.25
|
17.40
|
17.10
|
17.40
|
17.25
|
13.93
|
18,742,000
|
|
|
9/26/2023
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.10
|
17.40
|
17.30
|
13.93
|
17,619,500
|
|
|
9/25/2023
|
-0.15 / -0.85%
|
17.45
|
17.60
|
17.25
|
17.40
|
17.45
|
13.93
|
20,515,014
|
|
|
9/22/2023
|
0.00 / 0.00%
|
17.45
|
17.60
|
17.10
|
17.55
|
17.30
|
14.05
|
14,117,400
|
|
|
9/21/2023
|
-0.30 / -1.68%
|
17.85
|
17.85
|
17.55
|
17.55
|
17.72
|
14.05
|
8,744,500
|
|
|
9/20/2023
|
+0.15 / +0.85%
|
17.70
|
18.00
|
17.60
|
17.85
|
17.79
|
14.29
|
25,325,309
|
|
|
9/19/2023
|
+0.10 / +0.57%
|
17.65
|
17.70
|
17.35
|
17.70
|
17.48
|
14.17
|
27,270,200
|
|
|
9/18/2023
|
-0.40 / -2.22%
|
18.00
|
18.05
|
17.50
|
17.60
|
17.86
|
14.09
|
18,341,700
|
|
|
9/15/2023
|
+0.50 / +2.86%
|
17.55
|
18.00
|
17.50
|
18.00
|
17.71
|
14.41
|
15,132,500
|
|
|
9/14/2023
|
+0.05 / +0.29%
|
17.45
|
17.60
|
17.30
|
17.50
|
17.47
|
14.01
|
29,533,600
|
|
|
9/13/2023
|
+0.05 / +0.29%
|
17.40
|
17.50
|
17.25
|
17.45
|
17.39
|
13.97
|
24,180,300
|
|
|
9/12/2023
|
+0.30 / +1.75%
|
17.15
|
17.40
|
17.00
|
17.40
|
17.16
|
13.93
|
6,726,179
|
|
|
9/11/2023
|
-0.25 / -1.44%
|
17.45
|
17.50
|
17.10
|
17.10
|
17.33
|
13.69
|
10,828,122
|
|
|
9/8/2023
|
+0.05 / +0.29%
|
17.20
|
17.35
|
17.10
|
17.35
|
17.30
|
13.89
|
8,576,985
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
112,000
|
7.10
|
-1.39%
|
|
|
|
ACB
|
2,871,400
|
24.85
|
-0.40%
|
|
|
|
BAB
|
1,200
|
11.80
|
0.00%
|
|
|
|
BID
|
1,717,900
|
39.30
|
-1.63%
|
|
|
|
BVB
|
241,400
|
11.40
|
-0.87%
|
|
|
|
CTG
|
3,362,400
|
37.45
|
0.13%
|
|
|
|
EIB
|
638,900
|
18.20
|
-1.09%
|
|
|
|
EVF
|
2,926,200
|
8.87
|
-1.44%
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|