|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
23.45
-0.80/-3.30%
12:05:00 PM
|
|
|
|
Closing price on 3/14/2024
|
|
| Open |
23.15 |
| High |
23.15 |
| Low |
22.75 |
| Volume |
8,217,520 |
| Split-adjusted Price |
18.37 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2024
|
-0.15 / -0.65%
|
23.15
|
23.15
|
22.75
|
22.95
|
22.98
|
18.37
|
8,217,520
|
|
|
3/13/2024
|
+0.15 / +0.65%
|
22.95
|
23.20
|
22.60
|
23.10
|
22.83
|
18.49
|
8,644,700
|
|
|
3/12/2024
|
-0.15 / -0.65%
|
23.05
|
23.05
|
22.45
|
22.95
|
22.75
|
18.37
|
7,417,000
|
|
|
3/11/2024
|
+0.10 / +0.43%
|
23.00
|
23.15
|
22.75
|
23.10
|
22.96
|
18.49
|
9,062,300
|
|
|
3/8/2024
|
-0.15 / -0.65%
|
23.15
|
23.15
|
22.75
|
23.00
|
22.92
|
18.41
|
7,031,400
|
|
|
3/7/2024
|
-0.30 / -1.28%
|
23.10
|
23.40
|
23.10
|
23.15
|
23.16
|
18.53
|
6,537,400
|
|
|
3/6/2024
|
-0.05 / -0.21%
|
23.35
|
23.50
|
22.95
|
23.45
|
23.32
|
18.77
|
9,588,501
|
|
|
3/5/2024
|
+0.20 / +0.86%
|
23.30
|
23.50
|
23.00
|
23.50
|
23.15
|
18.81
|
8,575,800
|
|
|
3/4/2024
|
0.00 / 0.00%
|
23.30
|
23.35
|
23.10
|
23.30
|
23.21
|
18.65
|
6,618,000
|
|
|
3/1/2024
|
0.00 / 0.00%
|
23.30
|
23.35
|
22.95
|
23.30
|
23.16
|
18.65
|
6,105,501
|
|
|
2/29/2024
|
+0.10 / +0.43%
|
23.20
|
23.40
|
23.15
|
23.30
|
23.24
|
18.65
|
6,724,000
|
|
|
2/28/2024
|
+0.50 / +2.20%
|
22.70
|
23.20
|
22.70
|
23.20
|
22.92
|
18.57
|
7,852,001
|
|
|
2/27/2024
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.55
|
22.70
|
22.75
|
18.17
|
7,854,600
|
|
|
2/26/2024
|
+0.20 / +0.89%
|
22.50
|
22.90
|
22.45
|
22.70
|
22.62
|
18.17
|
6,097,500
|
|
|
2/23/2024
|
-0.40 / -1.75%
|
22.90
|
23.05
|
22.50
|
22.50
|
22.85
|
18.01
|
8,391,000
|
|
|
2/22/2024
|
-0.60 / -2.55%
|
23.50
|
23.50
|
22.90
|
22.90
|
23.17
|
18.33
|
10,051,400
|
|
|
2/21/2024
|
-0.10 / -0.42%
|
23.55
|
23.75
|
23.20
|
23.50
|
23.47
|
18.81
|
6,221,800
|
|
|
2/20/2024
|
+0.25 / +1.07%
|
23.30
|
23.65
|
23.00
|
23.60
|
23.22
|
18.89
|
7,710,900
|
|
|
2/19/2024
|
+0.05 / +0.21%
|
23.30
|
23.35
|
22.95
|
23.35
|
23.14
|
18.69
|
11,570,400
|
|
|
2/16/2024
|
-0.35 / -1.48%
|
23.60
|
23.65
|
23.20
|
23.30
|
23.34
|
18.65
|
6,111,700
|
|
|
2/15/2024
|
+0.10 / +0.42%
|
23.65
|
23.80
|
23.25
|
23.65
|
23.49
|
18.93
|
6,878,100
|
|
|
2/7/2024
|
+0.55 / +2.39%
|
23.05
|
23.55
|
22.95
|
23.55
|
23.18
|
18.85
|
5,967,301
|
|
|
2/6/2024
|
+0.35 / +1.55%
|
22.65
|
23.05
|
22.60
|
23.00
|
22.78
|
18.41
|
7,738,900
|
|
|
2/5/2024
|
+0.30 / +1.34%
|
22.35
|
22.70
|
22.20
|
22.65
|
22.38
|
18.13
|
11,174,100
|
|
|
2/2/2024
|
+0.55 / +2.52%
|
21.80
|
22.35
|
21.80
|
22.35
|
22.03
|
17.89
|
9,315,300
|
|
|
2/1/2024
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.70
|
21.80
|
21.81
|
17.45
|
6,271,200
|
|
|
1/31/2024
|
-0.05 / -0.23%
|
21.85
|
22.00
|
21.50
|
21.80
|
21.88
|
17.45
|
8,954,700
|
|
|
1/30/2024
|
+0.45 / +2.10%
|
21.45
|
21.95
|
21.40
|
21.85
|
21.69
|
17.49
|
9,748,600
|
|
|
1/29/2024
|
+0.10 / +0.47%
|
21.30
|
21.40
|
21.25
|
21.40
|
21.31
|
17.13
|
5,915,200
|
|
|
1/26/2024
|
+0.25 / +1.19%
|
21.05
|
21.35
|
21.05
|
21.30
|
21.21
|
17.05
|
15,084,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
88,800
|
7.20
|
0.00%
|
|
|
|
ACB
|
1,818,200
|
25.00
|
0.00%
|
|
|
|
BAB
|
800
|
11.80
|
-0.84%
|
|
|
|
BID
|
1,490,200
|
39.85
|
-1.36%
|
|
|
|
BVB
|
254,800
|
11.30
|
-0.88%
|
|
|
|
CTG
|
1,582,000
|
37.45
|
0.00%
|
|
|
|
EIB
|
437,700
|
18.10
|
-0.55%
|
|
|
|
EVF
|
7,761,100
|
9.22
|
4.18%
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|