|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
27.70
+0.20/+0.73%
12:24:09 PM
|
|
|
|
Closing price on 11/20/2024
|
|
| Open |
24.60 |
| High |
24.85 |
| Low |
24.30 |
| Volume |
11,221,000 |
| Split-adjusted Price |
15.84 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2024
|
0.00 / 0.00%
|
24.60
|
24.85
|
24.30
|
24.65
|
24.62
|
15.84
|
11,221,000
|
|
|
11/19/2024
|
+0.10 / +0.41%
|
24.60
|
24.85
|
24.45
|
24.65
|
24.64
|
15.84
|
17,007,100
|
|
|
11/18/2024
|
-0.15 / -0.61%
|
24.65
|
24.90
|
24.25
|
24.55
|
24.50
|
15.77
|
17,886,601
|
|
|
11/15/2024
|
-0.55 / -2.18%
|
25.25
|
25.25
|
24.60
|
24.70
|
24.87
|
15.87
|
17,884,400
|
|
|
11/14/2024
|
-0.40 / -1.56%
|
25.65
|
25.65
|
25.20
|
25.25
|
25.40
|
16.22
|
7,753,800
|
|
|
11/13/2024
|
-0.15 / -0.58%
|
25.70
|
25.95
|
25.50
|
25.65
|
25.72
|
16.48
|
7,335,200
|
|
|
11/12/2024
|
+0.25 / +0.98%
|
25.30
|
25.90
|
25.30
|
25.80
|
25.58
|
16.58
|
7,744,900
|
|
|
11/11/2024
|
-0.70 / -2.67%
|
26.25
|
26.25
|
25.35
|
25.55
|
25.70
|
16.42
|
10,756,301
|
|
|
11/8/2024
|
0.00 / 0.00%
|
26.25
|
26.25
|
25.90
|
26.25
|
26.10
|
16.87
|
10,173,500
|
|
|
11/7/2024
|
-0.15 / -0.57%
|
26.45
|
26.50
|
26.20
|
26.25
|
26.34
|
16.87
|
9,855,400
|
|
|
11/6/2024
|
+0.35 / +1.34%
|
26.05
|
26.40
|
26.05
|
26.40
|
26.15
|
16.96
|
11,369,600
|
|
|
11/5/2024
|
0.00 / 0.00%
|
26.00
|
26.25
|
25.90
|
26.05
|
26.09
|
16.74
|
5,680,302
|
|
|
11/4/2024
|
-0.50 / -1.88%
|
26.60
|
26.60
|
26.05
|
26.05
|
26.20
|
16.74
|
8,069,502
|
|
|
11/1/2024
|
-0.35 / -1.30%
|
26.90
|
26.95
|
26.55
|
26.55
|
26.70
|
17.06
|
10,033,200
|
|
|
10/31/2024
|
-0.30 / -1.10%
|
27.20
|
27.20
|
26.90
|
26.90
|
27.05
|
17.28
|
9,060,800
|
|
|
10/30/2024
|
-0.10 / -0.37%
|
27.30
|
27.35
|
27.05
|
27.20
|
27.18
|
17.48
|
7,533,500
|
|
|
10/29/2024
|
+0.65 / +2.44%
|
26.75
|
27.40
|
26.70
|
27.30
|
27.04
|
17.54
|
8,199,200
|
|
|
10/28/2024
|
-0.25 / -0.93%
|
26.85
|
26.90
|
26.50
|
26.65
|
26.64
|
17.12
|
10,410,300
|
|
|
10/25/2024
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.65
|
26.90
|
26.81
|
17.28
|
5,776,300
|
|
|
10/24/2024
|
-0.05 / -0.19%
|
26.95
|
26.95
|
26.60
|
26.90
|
26.80
|
17.28
|
7,014,800
|
|
|
10/23/2024
|
-0.05 / -0.19%
|
27.00
|
27.00
|
26.60
|
26.95
|
26.80
|
17.32
|
7,162,200
|
|
|
10/22/2024
|
+0.05 / +0.19%
|
26.95
|
27.00
|
26.70
|
27.00
|
26.85
|
17.35
|
11,372,800
|
|
|
10/21/2024
|
-0.05 / -0.19%
|
27.00
|
27.05
|
26.85
|
26.95
|
26.95
|
17.32
|
7,179,000
|
|
|
10/18/2024
|
+0.40 / +1.50%
|
26.70
|
27.00
|
26.65
|
27.00
|
26.85
|
17.35
|
10,437,200
|
|
|
10/17/2024
|
-0.45 / -1.66%
|
27.00
|
27.00
|
26.60
|
26.60
|
26.77
|
17.09
|
15,779,100
|
|
|
10/16/2024
|
-0.10 / -0.37%
|
27.05
|
27.05
|
26.65
|
27.05
|
26.88
|
17.38
|
18,242,301
|
|
|
10/15/2024
|
+0.15 / +0.56%
|
27.05
|
27.20
|
26.95
|
27.15
|
27.08
|
17.45
|
8,009,200
|
|
|
10/14/2024
|
-0.35 / -1.28%
|
27.40
|
27.45
|
27.00
|
27.00
|
27.27
|
17.35
|
13,341,200
|
|
|
10/11/2024
|
-0.10 / -0.36%
|
27.45
|
27.45
|
27.10
|
27.35
|
27.25
|
17.57
|
7,401,900
|
|
|
10/10/2024
|
+0.45 / +1.67%
|
27.10
|
27.55
|
27.10
|
27.45
|
27.36
|
17.64
|
13,513,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
596,900
|
15.90
|
1.27%
|
|
|
|
ACB
|
4,828,600
|
24.30
|
0.41%
|
|
|
|
BAB
|
1,100
|
12.30
|
0.00%
|
|
|
|
BID
|
863,500
|
38.15
|
0.39%
|
|
|
|
BVB
|
654,200
|
13.60
|
0.00%
|
|
|
|
CTG
|
4,072,300
|
34.85
|
-0.43%
|
|
|
|
EIB
|
2,502,500
|
22.45
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:24:59 PM
|
|
|
|
|