|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
32.50
-0.45/-1.37%
11:10:01 AM
|
|
|
|
Closing price on 12/27/2024
|
|
| Open |
24.15 |
| High |
24.95 |
| Low |
24.10 |
| Volume |
17,836,100 |
| Split-adjusted Price |
24.95 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2024
|
+0.80 / +3.31%
|
24.15
|
24.95
|
24.10
|
24.95
|
24.39
|
24.95
|
17,836,100
|
|
|
12/26/2024
|
+0.25 / +1.05%
|
23.90
|
24.15
|
23.70
|
24.15
|
23.88
|
24.15
|
14,838,400
|
|
|
12/25/2024
|
+0.50 / +2.14%
|
23.45
|
23.95
|
23.40
|
23.90
|
23.74
|
23.90
|
11,611,000
|
|
|
12/24/2024
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.05
|
23.40
|
23.22
|
23.40
|
8,419,600
|
|
|
12/23/2024
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.25
|
23.40
|
23.37
|
23.40
|
8,928,702
|
|
|
12/20/2024
|
-0.10 / -0.43%
|
23.50
|
23.60
|
23.15
|
23.40
|
23.31
|
23.40
|
9,081,200
|
|
|
12/19/2024
|
-0.30 / -1.26%
|
23.60
|
23.60
|
23.20
|
23.50
|
23.36
|
23.50
|
13,927,500
|
|
|
12/18/2024
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.65
|
23.80
|
23.77
|
23.80
|
11,671,500
|
|
|
12/17/2024
|
+0.05 / +0.21%
|
23.85
|
23.90
|
23.65
|
23.80
|
23.77
|
23.80
|
13,498,000
|
|
|
12/16/2024
|
+0.05 / +0.21%
|
23.65
|
23.75
|
23.50
|
23.75
|
23.62
|
23.75
|
9,619,900
|
|
|
12/13/2024
|
-0.20 / -0.84%
|
23.95
|
24.00
|
23.35
|
23.70
|
23.67
|
23.70
|
14,719,700
|
|
|
12/12/2024
|
+0.30 / +1.27%
|
23.65
|
23.95
|
23.65
|
23.90
|
23.84
|
23.90
|
13,940,700
|
|
|
12/11/2024
|
+0.25 / +1.07%
|
23.60
|
23.70
|
23.30
|
23.60
|
23.49
|
23.60
|
21,154,101
|
|
|
12/10/2024
|
+1.00 / +3.70%
|
27.00
|
28.00
|
26.95
|
28.00
|
27.30
|
23.33
|
24,217,400
|
|
|
12/9/2024
|
+0.15 / +0.56%
|
26.90
|
27.10
|
26.70
|
27.00
|
26.91
|
22.50
|
13,551,701
|
|
|
12/6/2024
|
+0.15 / +0.56%
|
26.75
|
26.90
|
26.55
|
26.85
|
26.68
|
22.38
|
7,606,400
|
|
|
12/5/2024
|
+0.80 / +3.09%
|
25.95
|
26.70
|
25.90
|
26.70
|
26.26
|
22.25
|
11,629,400
|
|
|
12/4/2024
|
-0.15 / -0.58%
|
26.05
|
26.15
|
25.80
|
25.90
|
25.93
|
21.58
|
9,855,700
|
|
|
12/3/2024
|
+0.65 / +2.56%
|
25.90
|
26.15
|
25.60
|
26.05
|
25.83
|
21.71
|
16,135,100
|
|
|
12/2/2024
|
+0.05 / +0.20%
|
25.40
|
25.50
|
25.25
|
25.40
|
25.40
|
21.17
|
7,362,800
|
|
|
11/29/2024
|
+0.05 / +0.20%
|
25.35
|
25.50
|
25.15
|
25.35
|
25.31
|
21.13
|
6,061,800
|
|
|
11/28/2024
|
+0.15 / +0.60%
|
25.20
|
25.55
|
24.95
|
25.30
|
25.17
|
21.08
|
9,450,300
|
|
|
11/27/2024
|
+0.10 / +0.40%
|
25.05
|
25.35
|
25.00
|
25.15
|
25.20
|
20.96
|
8,710,500
|
|
|
11/26/2024
|
+0.35 / +1.42%
|
24.70
|
25.20
|
24.65
|
25.05
|
24.99
|
20.88
|
10,038,600
|
|
|
11/25/2024
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.65
|
24.70
|
24.71
|
20.58
|
9,307,100
|
|
|
11/22/2024
|
-0.10 / -0.40%
|
24.80
|
24.90
|
24.65
|
24.70
|
24.76
|
20.58
|
9,649,300
|
|
|
11/21/2024
|
+0.15 / +0.61%
|
24.65
|
24.80
|
24.40
|
24.80
|
24.59
|
20.67
|
8,102,200
|
|
|
11/20/2024
|
0.00 / 0.00%
|
24.60
|
24.85
|
24.30
|
24.65
|
24.62
|
20.54
|
11,221,000
|
|
|
11/19/2024
|
+0.10 / +0.41%
|
24.60
|
24.85
|
24.45
|
24.65
|
24.64
|
20.54
|
17,007,100
|
|
|
11/18/2024
|
-0.15 / -0.61%
|
24.65
|
24.90
|
24.25
|
24.55
|
24.50
|
20.46
|
17,886,601
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:10:00 AM
|
|
|
|
|