|
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 2/8/2021
|
|
| Open |
24.05 |
| High |
24.10 |
| Low |
22.85 |
| Volume |
3,918,400 |
| Split-adjusted Price |
9.91 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2021
|
-0.65 / -2.70%
|
24.05
|
24.10
|
22.85
|
23.45
|
23.53
|
9.91
|
3,918,400
|
|
|
2/5/2021
|
+0.55 / +2.34%
|
23.60
|
24.10
|
23.55
|
24.10
|
23.86
|
10.18
|
3,300,200
|
|
|
2/4/2021
|
-0.45 / -1.88%
|
24.00
|
24.15
|
23.35
|
23.55
|
23.72
|
9.95
|
5,023,600
|
|
|
2/3/2021
|
+0.80 / +3.45%
|
23.40
|
24.10
|
23.20
|
24.00
|
23.63
|
10.14
|
4,470,000
|
|
|
2/2/2021
|
+1.00 / +4.50%
|
22.20
|
23.50
|
21.95
|
23.20
|
22.59
|
9.80
|
3,850,400
|
|
|
2/1/2021
|
-0.10 / -0.45%
|
22.40
|
23.15
|
21.80
|
22.20
|
22.44
|
9.38
|
3,441,002
|
|
|
1/29/2021
|
+0.60 / +2.76%
|
20.20
|
23.20
|
20.20
|
22.30
|
21.69
|
9.42
|
5,395,400
|
|
|
1/28/2021
|
-1.60 / -6.87%
|
21.70
|
22.30
|
21.70
|
21.70
|
21.70
|
9.17
|
4,508,900
|
|
|
1/27/2021
|
-1.20 / -4.90%
|
24.05
|
24.75
|
23.00
|
23.30
|
23.88
|
9.85
|
4,673,100
|
|
|
1/26/2021
|
-1.15 / -4.48%
|
25.40
|
25.40
|
24.00
|
24.50
|
24.74
|
10.35
|
3,770,100
|
|
|
1/25/2021
|
-0.45 / -1.72%
|
26.10
|
26.10
|
25.50
|
25.65
|
25.52
|
10.84
|
3,298,100
|
|
|
1/22/2021
|
+0.30 / +1.16%
|
25.80
|
26.45
|
25.70
|
26.10
|
26.00
|
11.03
|
4,437,200
|
|
|
1/21/2021
|
+0.30 / +1.18%
|
25.70
|
26.30
|
25.00
|
25.80
|
25.61
|
10.90
|
4,714,900
|
|
|
1/20/2021
|
+0.15 / +0.59%
|
25.35
|
25.85
|
24.00
|
25.50
|
24.95
|
10.78
|
6,660,300
|
|
|
1/19/2021
|
-1.90 / -6.97%
|
27.00
|
27.00
|
25.35
|
25.35
|
26.01
|
10.71
|
6,579,609
|
|
|
1/18/2021
|
-0.65 / -2.33%
|
27.90
|
27.90
|
27.00
|
27.25
|
27.45
|
11.52
|
5,150,200
|
|
|
1/15/2021
|
+1.10 / +4.10%
|
27.00
|
28.00
|
26.95
|
27.90
|
27.39
|
11.79
|
7,303,500
|
|
|
1/14/2021
|
-0.05 / -0.19%
|
27.00
|
27.00
|
26.50
|
26.80
|
26.74
|
11.33
|
3,750,000
|
|
|
1/13/2021
|
+0.10 / +0.37%
|
26.75
|
27.00
|
26.70
|
26.85
|
26.79
|
11.35
|
7,188,800
|
|
|
1/12/2021
|
-0.10 / -0.37%
|
26.70
|
26.90
|
26.30
|
26.75
|
26.59
|
11.30
|
5,101,900
|
|
|
1/11/2021
|
-0.25 / -0.92%
|
27.20
|
27.45
|
26.50
|
26.85
|
26.85
|
11.35
|
6,768,300
|
|
|
1/8/2021
|
+0.30 / +1.12%
|
27.20
|
27.50
|
26.80
|
27.10
|
27.16
|
11.45
|
6,924,700
|
|
|
1/7/2021
|
+1.15 / +4.48%
|
26.00
|
26.95
|
25.95
|
26.80
|
26.38
|
11.33
|
9,038,700
|
|
|
1/6/2021
|
+0.90 / +3.64%
|
24.80
|
26.10
|
24.80
|
25.65
|
25.52
|
10.84
|
11,331,100
|
|
|
1/5/2021
|
+0.65 / +2.70%
|
24.10
|
24.90
|
24.10
|
24.75
|
24.72
|
10.46
|
7,231,800
|
|
|
1/4/2021
|
+0.35 / +1.47%
|
24.15
|
24.20
|
23.90
|
24.10
|
24.05
|
10.18
|
6,829,000
|
|
|
12/31/2020
|
+0.15 / +0.64%
|
23.70
|
23.95
|
23.60
|
23.75
|
23.76
|
10.04
|
2,587,530
|
|
|
12/30/2020
|
-0.05 / -0.21%
|
23.65
|
23.90
|
23.60
|
23.60
|
23.70
|
9.97
|
18,834,432
|
|
|
12/29/2020
|
-0.20 / -0.84%
|
23.85
|
23.90
|
23.55
|
23.65
|
23.73
|
9.99
|
3,524,870
|
|
|
12/28/2020
|
-0.15 / -0.63%
|
24.20
|
24.45
|
23.55
|
23.85
|
23.93
|
10.08
|
5,670,670
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|