|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
21.60
-0.75/-3.36%
3:05:00 PM
|
|
|
|
Closing price on 2/16/2022
|
|
| Open |
29.80 |
| High |
29.85 |
| Low |
29.10 |
| Volume |
4,300,300 |
| Split-adjusted Price |
15.45 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2022
|
-0.25 / -0.85%
|
29.80
|
29.85
|
29.10
|
29.25
|
29.34
|
15.45
|
4,300,300
|
|
|
2/15/2022
|
+0.30 / +1.03%
|
29.20
|
29.70
|
28.85
|
29.50
|
29.20
|
15.58
|
5,535,200
|
|
|
2/14/2022
|
-2.00 / -6.41%
|
30.50
|
30.80
|
29.20
|
29.20
|
29.93
|
15.42
|
15,851,700
|
|
|
2/11/2022
|
-0.30 / -0.95%
|
31.40
|
31.65
|
31.10
|
31.20
|
31.32
|
16.48
|
10,692,485
|
|
|
2/10/2022
|
-0.10 / -0.32%
|
31.30
|
31.65
|
30.95
|
31.50
|
31.33
|
16.64
|
10,831,800
|
|
|
2/9/2022
|
+0.20 / +0.64%
|
31.70
|
32.50
|
31.50
|
31.60
|
32.02
|
16.69
|
7,762,300
|
|
|
2/8/2022
|
+0.30 / +0.96%
|
31.15
|
31.80
|
30.90
|
31.40
|
31.38
|
16.59
|
8,773,600
|
|
|
2/7/2022
|
+0.20 / +0.65%
|
31.40
|
31.90
|
31.10
|
31.10
|
31.50
|
16.43
|
5,636,100
|
|
|
1/28/2022
|
+0.10 / +0.32%
|
30.90
|
31.30
|
30.75
|
30.90
|
31.01
|
16.32
|
4,433,000
|
|
|
1/27/2022
|
+0.10 / +0.33%
|
30.70
|
31.50
|
30.50
|
30.80
|
31.10
|
16.27
|
5,298,700
|
|
|
1/26/2022
|
+0.65 / +2.16%
|
30.40
|
31.50
|
30.10
|
30.70
|
30.89
|
16.22
|
8,119,600
|
|
|
1/25/2022
|
+1.05 / +3.62%
|
29.00
|
30.05
|
28.95
|
30.05
|
29.46
|
15.87
|
4,307,300
|
|
|
1/24/2022
|
-0.20 / -0.68%
|
29.20
|
29.80
|
28.70
|
29.00
|
29.34
|
15.32
|
4,631,300
|
|
|
1/21/2022
|
+0.30 / +1.04%
|
29.00
|
30.00
|
28.80
|
29.20
|
29.36
|
15.42
|
4,024,600
|
|
|
1/20/2022
|
-0.05 / -0.17%
|
28.70
|
29.45
|
28.40
|
28.90
|
28.83
|
15.27
|
4,224,200
|
|
|
1/19/2022
|
-0.60 / -2.03%
|
29.55
|
29.80
|
28.70
|
28.95
|
29.18
|
15.29
|
4,156,200
|
|
|
1/18/2022
|
+0.55 / +1.90%
|
29.25
|
29.90
|
28.50
|
29.55
|
29.17
|
15.61
|
4,798,700
|
|
|
1/17/2022
|
-1.60 / -5.23%
|
30.80
|
31.50
|
29.00
|
29.00
|
30.59
|
15.32
|
7,744,400
|
|
|
1/14/2022
|
-0.20 / -0.65%
|
30.30
|
31.00
|
30.20
|
30.60
|
30.64
|
16.16
|
2,954,300
|
|
|
1/13/2022
|
-0.15 / -0.48%
|
31.30
|
32.50
|
30.80
|
30.80
|
31.56
|
16.27
|
10,634,500
|
|
|
1/12/2022
|
+1.65 / +5.63%
|
29.20
|
31.20
|
29.00
|
30.95
|
29.87
|
16.35
|
5,975,800
|
|
|
1/11/2022
|
-0.30 / -1.01%
|
29.50
|
30.00
|
29.00
|
29.30
|
29.44
|
15.48
|
5,017,300
|
|
|
1/10/2022
|
-0.70 / -2.31%
|
30.10
|
30.60
|
29.60
|
29.60
|
29.96
|
15.64
|
5,767,800
|
|
|
1/7/2022
|
-0.20 / -0.66%
|
30.50
|
30.85
|
30.25
|
30.30
|
30.47
|
16.01
|
4,097,600
|
|
|
1/6/2022
|
0.00 / 0.00%
|
30.10
|
31.05
|
29.95
|
30.50
|
30.28
|
16.11
|
6,998,000
|
|
|
1/5/2022
|
-0.60 / -1.93%
|
31.00
|
31.25
|
30.50
|
30.50
|
30.70
|
16.11
|
6,841,200
|
|
|
1/4/2022
|
+0.25 / +0.81%
|
31.15
|
31.75
|
31.00
|
31.10
|
31.38
|
16.43
|
6,809,800
|
|
|
12/31/2021
|
+0.25 / +0.82%
|
30.60
|
31.90
|
30.20
|
30.85
|
31.33
|
16.30
|
7,449,000
|
|
|
12/30/2021
|
0.00 / 0.00%
|
30.60
|
31.15
|
30.40
|
30.60
|
30.74
|
16.16
|
4,040,700
|
|
|
12/29/2021
|
+0.10 / +0.33%
|
30.50
|
31.40
|
30.50
|
30.60
|
30.94
|
16.16
|
6,732,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
192,300
|
7.20
|
0.00%
|
|
|
|
ACB
|
4,710,900
|
24.70
|
-1.00%
|
|
|
|
BAB
|
1,600
|
11.80
|
0.00%
|
|
|
|
BID
|
3,114,500
|
39.10
|
-2.13%
|
|
|
|
BVB
|
426,000
|
11.40
|
-0.87%
|
|
|
|
CTG
|
7,501,000
|
37.50
|
0.27%
|
|
|
|
EIB
|
2,321,600
|
18.10
|
-1.63%
|
|
|
|
EVF
|
4,209,700
|
8.80
|
-2.22%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|