|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
32.05
-1.20/-3.61%
12:09:11 PM
|
|
|
|
Closing price on 11/4/2021
|
|
| Open |
27.35 |
| High |
27.40 |
| Low |
26.95 |
| Volume |
5,519,100 |
| Split-adjusted Price |
14.29 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2021
|
-0.15 / -0.55%
|
27.35
|
27.40
|
26.95
|
27.05
|
27.14
|
14.29
|
5,519,100
|
|
|
11/3/2021
|
+1.60 / +6.25%
|
25.65
|
27.35
|
25.60
|
27.20
|
26.53
|
14.37
|
13,981,900
|
|
|
11/2/2021
|
+0.30 / +1.19%
|
25.30
|
25.60
|
25.30
|
25.60
|
25.46
|
13.52
|
5,427,500
|
|
|
11/1/2021
|
+0.05 / +0.20%
|
25.45
|
25.50
|
25.25
|
25.30
|
25.39
|
13.36
|
3,126,200
|
|
|
10/29/2021
|
-0.30 / -1.17%
|
25.55
|
25.55
|
25.25
|
25.25
|
25.39
|
13.34
|
2,942,400
|
|
|
10/28/2021
|
+0.35 / +1.39%
|
25.40
|
25.60
|
25.25
|
25.55
|
25.45
|
13.50
|
9,976,190
|
|
|
10/27/2021
|
+0.50 / +2.02%
|
24.70
|
25.50
|
24.60
|
25.20
|
25.03
|
13.31
|
3,177,000
|
|
|
10/26/2021
|
+0.20 / +0.82%
|
24.55
|
24.70
|
24.30
|
24.70
|
24.44
|
13.05
|
2,018,200
|
|
|
10/25/2021
|
-0.05 / -0.20%
|
24.90
|
24.90
|
24.45
|
24.50
|
24.54
|
12.94
|
2,215,300
|
|
|
10/22/2021
|
-0.05 / -0.20%
|
25.00
|
25.10
|
24.55
|
24.55
|
24.65
|
12.97
|
2,476,900
|
|
|
10/21/2021
|
-0.45 / -1.80%
|
25.10
|
25.30
|
24.60
|
24.60
|
24.88
|
12.99
|
2,785,600
|
|
|
10/20/2021
|
-0.40 / -1.57%
|
25.40
|
25.70
|
25.05
|
25.05
|
25.29
|
13.23
|
2,493,600
|
|
|
10/19/2021
|
-0.25 / -0.97%
|
25.80
|
25.85
|
25.30
|
25.45
|
25.48
|
13.44
|
2,729,900
|
|
|
10/18/2021
|
+0.05 / +0.19%
|
25.70
|
25.85
|
25.55
|
25.70
|
25.67
|
13.58
|
3,820,900
|
|
|
10/15/2021
|
-0.30 / -1.16%
|
25.95
|
26.00
|
25.60
|
25.65
|
25.83
|
13.55
|
2,792,100
|
|
|
10/14/2021
|
+0.25 / +0.97%
|
25.60
|
26.10
|
25.40
|
25.95
|
25.83
|
13.71
|
2,589,000
|
|
|
10/13/2021
|
+0.15 / +0.59%
|
25.70
|
26.10
|
25.55
|
25.70
|
25.87
|
13.58
|
2,856,800
|
|
|
10/12/2021
|
-0.10 / -0.39%
|
25.65
|
25.75
|
25.35
|
25.55
|
25.53
|
13.50
|
2,506,400
|
|
|
10/11/2021
|
+1.30 / +5.34%
|
24.50
|
25.70
|
24.50
|
25.65
|
25.16
|
13.55
|
3,705,000
|
|
|
10/8/2021
|
+0.25 / +1.04%
|
24.20
|
24.35
|
24.05
|
24.35
|
24.14
|
12.86
|
1,393,200
|
|
|
10/7/2021
|
-0.15 / -0.62%
|
24.40
|
24.40
|
24.05
|
24.10
|
24.17
|
12.73
|
1,458,700
|
|
|
10/6/2021
|
-0.25 / -1.02%
|
24.70
|
24.75
|
24.20
|
24.25
|
24.31
|
12.81
|
1,221,300
|
|
|
10/5/2021
|
+0.40 / +1.66%
|
24.15
|
24.60
|
24.00
|
24.50
|
24.28
|
12.94
|
1,150,700
|
|
|
10/4/2021
|
-0.75 / -3.02%
|
24.70
|
24.90
|
24.05
|
24.10
|
24.27
|
12.73
|
2,358,700
|
|
|
10/1/2021
|
-0.55 / -2.17%
|
25.35
|
25.45
|
24.80
|
24.85
|
25.10
|
13.13
|
2,925,550
|
|
|
9/30/2021
|
0.00 / 0.00%
|
25.25
|
25.50
|
25.20
|
25.40
|
25.33
|
13.42
|
2,452,100
|
|
|
9/29/2021
|
-0.05 / -0.20%
|
25.50
|
25.65
|
25.20
|
25.40
|
25.34
|
13.42
|
2,055,500
|
|
|
9/28/2021
|
-0.05 / -0.20%
|
25.50
|
25.60
|
25.25
|
25.45
|
25.37
|
13.44
|
3,032,800
|
|
|
9/27/2021
|
0.00 / 0.00%
|
25.60
|
25.95
|
25.50
|
25.50
|
25.74
|
13.47
|
2,164,500
|
|
|
9/24/2021
|
+0.10 / +0.39%
|
25.45
|
25.65
|
25.30
|
25.50
|
25.46
|
13.47
|
1,608,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
6,648,900
|
13.20
|
-5.71%
|
|
|
|
ACB
|
22,597,200
|
28.00
|
-4.92%
|
|
|
|
BAB
|
12,400
|
15.50
|
-2.52%
|
|
|
|
BID
|
14,960,800
|
43.50
|
2.84%
|
|
|
|
BVB
|
7,984,500
|
16.50
|
-2.37%
|
|
|
|
CTG
|
13,911,400
|
51.20
|
-1.16%
|
|
|
|
EIB
|
13,084,900
|
29.45
|
-5.31%
|
|
|
|
|
Market Update
Last updated at 12:10:02 PM
|
|
|
|
|