|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
32.00
0.00/0.00%
3:09:11 PM
|
|
|
|
Closing price on 11/6/2023
|
|
| Open |
18.35 |
| High |
18.40 |
| Low |
18.10 |
| Volume |
12,862,600 |
| Split-adjusted Price |
14.61 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2023
|
-0.10 / -0.54%
|
18.35
|
18.40
|
18.10
|
18.25
|
18.30
|
14.61
|
12,862,600
|
|
|
11/3/2023
|
+0.75 / +4.26%
|
17.60
|
18.35
|
17.55
|
18.35
|
18.09
|
14.69
|
16,488,700
|
|
|
11/2/2023
|
+0.35 / +2.03%
|
17.30
|
17.60
|
17.15
|
17.60
|
17.31
|
14.09
|
16,040,800
|
|
|
11/1/2023
|
+0.05 / +0.29%
|
17.20
|
17.25
|
17.05
|
17.25
|
17.17
|
13.81
|
7,576,900
|
|
|
10/31/2023
|
0.00 / 0.00%
|
17.45
|
17.45
|
17.00
|
17.20
|
17.16
|
13.77
|
10,765,700
|
|
|
10/30/2023
|
-0.05 / -0.29%
|
17.20
|
17.45
|
17.10
|
17.20
|
17.28
|
13.77
|
9,801,500
|
|
|
10/27/2023
|
+0.25 / +1.47%
|
17.05
|
17.35
|
16.85
|
17.25
|
17.02
|
13.81
|
17,608,200
|
|
|
10/26/2023
|
-0.50 / -2.86%
|
17.35
|
17.40
|
16.55
|
17.00
|
16.94
|
13.61
|
9,618,000
|
|
|
10/25/2023
|
-0.05 / -0.28%
|
17.55
|
17.60
|
17.30
|
17.50
|
17.39
|
14.01
|
15,164,200
|
|
|
10/24/2023
|
+0.05 / +0.29%
|
17.50
|
17.60
|
17.25
|
17.55
|
17.42
|
14.05
|
11,880,000
|
|
|
10/23/2023
|
-0.25 / -1.41%
|
17.75
|
17.75
|
17.20
|
17.50
|
17.43
|
14.01
|
8,449,800
|
|
|
10/20/2023
|
+0.25 / +1.43%
|
17.50
|
17.75
|
17.40
|
17.75
|
17.51
|
14.21
|
8,989,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,621,500
|
14.40
|
-1.37%
|
|
|
|
ACB
|
5,358,800
|
24.25
|
-0.41%
|
|
|
|
BAB
|
4,000
|
12.40
|
-0.80%
|
|
|
|
BID
|
878,600
|
37.10
|
-1.20%
|
|
|
|
BVB
|
581,500
|
13.30
|
-0.75%
|
|
|
|
CTG
|
4,673,400
|
49.00
|
0.31%
|
|
|
|
EIB
|
4,210,100
|
22.00
|
-1.12%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|