|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
24.20
+0.10/+0.41%
12:45:01 PM
|
|
|
|
Closing price on 2/21/2024
|
|
| Open |
23.55 |
| High |
23.75 |
| Low |
23.20 |
| Volume |
6,221,800 |
| Split-adjusted Price |
23.50 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2024
|
-0.10 / -0.42%
|
23.55
|
23.75
|
23.20
|
23.50
|
23.47
|
23.50
|
6,221,800
|
|
|
2/20/2024
|
+0.25 / +1.07%
|
23.30
|
23.65
|
23.00
|
23.60
|
23.22
|
23.60
|
7,710,900
|
|
|
2/19/2024
|
+0.05 / +0.21%
|
23.30
|
23.35
|
22.95
|
23.35
|
23.14
|
23.35
|
11,570,400
|
|
|
2/16/2024
|
-0.35 / -1.48%
|
23.60
|
23.65
|
23.20
|
23.30
|
23.34
|
23.30
|
6,111,700
|
|
|
2/15/2024
|
+0.10 / +0.42%
|
23.65
|
23.80
|
23.25
|
23.65
|
23.49
|
23.65
|
6,878,100
|
|
|
2/7/2024
|
+0.55 / +2.39%
|
23.05
|
23.55
|
22.95
|
23.55
|
23.18
|
23.55
|
5,967,301
|
|
|
2/6/2024
|
+0.35 / +1.55%
|
22.65
|
23.05
|
22.60
|
23.00
|
22.78
|
23.00
|
7,738,900
|
|
|
2/5/2024
|
+0.30 / +1.34%
|
22.35
|
22.70
|
22.20
|
22.65
|
22.38
|
22.65
|
11,174,100
|
|
|
2/2/2024
|
+0.55 / +2.52%
|
21.80
|
22.35
|
21.80
|
22.35
|
22.03
|
22.35
|
9,315,300
|
|
|
2/1/2024
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.70
|
21.80
|
21.81
|
21.80
|
6,271,200
|
|
|
1/31/2024
|
-0.05 / -0.23%
|
21.85
|
22.00
|
21.50
|
21.80
|
21.88
|
21.80
|
8,954,700
|
|
|
1/30/2024
|
+0.45 / +2.10%
|
21.45
|
21.95
|
21.40
|
21.85
|
21.69
|
21.85
|
9,748,600
|
|
|
1/29/2024
|
+0.10 / +0.47%
|
21.30
|
21.40
|
21.25
|
21.40
|
21.31
|
21.40
|
5,915,200
|
|
|
1/26/2024
|
+0.25 / +1.19%
|
21.05
|
21.35
|
21.05
|
21.30
|
21.21
|
21.30
|
15,084,900
|
|
|
1/25/2024
|
-0.10 / -0.47%
|
21.15
|
21.15
|
20.90
|
21.05
|
21.06
|
21.05
|
10,419,800
|
|
|
1/24/2024
|
+0.15 / +0.71%
|
21.00
|
21.15
|
20.85
|
21.15
|
21.03
|
21.15
|
7,038,900
|
|
|
1/23/2024
|
-0.20 / -0.94%
|
21.20
|
21.25
|
20.80
|
21.00
|
21.01
|
21.00
|
7,883,600
|
|
|
1/22/2024
|
+0.25 / +1.19%
|
21.00
|
21.20
|
20.80
|
21.20
|
21.04
|
21.20
|
14,591,600
|
|
|
1/19/2024
|
+0.15 / +0.72%
|
20.80
|
20.95
|
20.75
|
20.95
|
20.84
|
20.95
|
7,277,600
|
|
|
1/18/2024
|
-0.05 / -0.24%
|
20.85
|
20.90
|
20.70
|
20.80
|
20.82
|
20.80
|
5,720,600
|
|
|
1/17/2024
|
-0.15 / -0.71%
|
21.00
|
21.00
|
20.55
|
20.85
|
20.84
|
20.85
|
7,111,200
|
|
|
1/16/2024
|
0.00 / 0.00%
|
20.95
|
21.05
|
20.80
|
21.00
|
20.88
|
21.00
|
15,182,475
|
|
|
1/15/2024
|
+0.10 / +0.48%
|
20.95
|
21.00
|
20.65
|
21.00
|
20.88
|
21.00
|
7,362,560
|
|
|
1/12/2024
|
+0.10 / +0.48%
|
20.80
|
20.90
|
20.50
|
20.90
|
20.66
|
20.90
|
10,184,300
|
|
|
1/11/2024
|
+0.10 / +0.48%
|
20.70
|
20.85
|
20.65
|
20.80
|
20.75
|
20.80
|
5,494,800
|
|
|
1/10/2024
|
+0.15 / +0.73%
|
20.55
|
20.70
|
20.40
|
20.70
|
20.54
|
20.70
|
6,372,700
|
|
|
1/9/2024
|
0.00 / 0.00%
|
20.55
|
20.60
|
20.40
|
20.55
|
20.49
|
20.55
|
7,758,100
|
|
|
1/8/2024
|
+0.05 / +0.24%
|
20.55
|
20.75
|
20.45
|
20.55
|
20.58
|
20.55
|
5,752,500
|
|
|
1/5/2024
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.20
|
20.50
|
20.35
|
20.50
|
6,534,200
|
|
|
1/4/2024
|
+0.40 / +2.00%
|
20.05
|
20.55
|
19.95
|
20.40
|
20.24
|
20.40
|
11,205,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
836,200
|
8.60
|
0.00%
|
|
|
|
ACB
|
3,911,300
|
24.90
|
0.40%
|
|
|
|
BAB
|
3,900
|
12.40
|
0.81%
|
|
|
|
BID
|
953,300
|
48.15
|
-0.41%
|
|
|
|
BVB
|
1,504,500
|
12.70
|
0.00%
|
|
|
|
CTG
|
3,151,300
|
33.65
|
-0.74%
|
|
|
|
EIB
|
2,366,700
|
19.15
|
0.26%
|
|
|
|
EVF
|
2,635,000
|
15.30
|
-0.97%
|
|
|
|
|
Market Update
Last updated at 12:44:59 PM
|
|
|
|
|