Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
24.30
-0.10/-0.41%
11:05:00 AM
|
|
|
Closing price on 3/23/2023
|
|
Open |
17.65 |
High |
17.75 |
Low |
17.50 |
Volume |
1,840,000 |
Split-adjusted Price |
14.56 |
|
|
HDB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/23/2023
|
0.00 / 0.00%
|
17.65
|
17.75
|
17.50
|
17.65
|
17.60
|
14.56
|
1,840,000
|
|
3/22/2023
|
+0.25 / +1.44%
|
17.70
|
17.80
|
17.40
|
17.65
|
17.60
|
14.56
|
3,366,300
|
|
3/21/2023
|
-0.40 / -2.25%
|
18.00
|
18.00
|
17.35
|
17.40
|
17.48
|
14.35
|
5,107,700
|
|
3/20/2023
|
-0.70 / -3.78%
|
18.10
|
18.15
|
17.60
|
17.80
|
17.85
|
14.68
|
2,908,600
|
|
3/17/2023
|
+0.65 / +3.64%
|
18.20
|
18.50
|
17.90
|
18.50
|
18.30
|
15.26
|
2,990,200
|
|
3/16/2023
|
-0.65 / -3.51%
|
18.50
|
18.70
|
17.60
|
17.85
|
18.19
|
14.73
|
2,118,500
|
|
3/15/2023
|
+0.45 / +2.49%
|
18.25
|
18.70
|
18.25
|
18.50
|
18.55
|
15.26
|
2,758,500
|
|
3/14/2023
|
-0.40 / -2.17%
|
18.15
|
18.45
|
18.05
|
18.05
|
18.19
|
14.89
|
1,783,200
|
|
3/13/2023
|
-0.05 / -0.27%
|
18.20
|
18.60
|
18.10
|
18.45
|
18.41
|
15.22
|
2,748,900
|
|
3/10/2023
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.05
|
18.50
|
18.32
|
15.26
|
1,956,300
|
|
3/9/2023
|
-0.10 / -0.54%
|
18.50
|
18.70
|
18.20
|
18.50
|
18.41
|
15.26
|
1,197,800
|
|
3/8/2023
|
+0.10 / +0.54%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.31
|
15.34
|
3,426,981
|
|
3/7/2023
|
+0.50 / +2.78%
|
17.90
|
18.60
|
17.90
|
18.50
|
18.34
|
15.26
|
6,587,700
|
|
3/6/2023
|
+0.20 / +1.12%
|
17.85
|
18.25
|
17.50
|
18.00
|
18.04
|
14.85
|
3,111,700
|
|
3/3/2023
|
-0.20 / -1.11%
|
18.00
|
18.05
|
17.40
|
17.80
|
17.79
|
14.68
|
1,240,100
|
|
3/2/2023
|
+0.30 / +1.69%
|
17.60
|
18.00
|
17.55
|
18.00
|
17.87
|
14.85
|
1,880,100
|
|
3/1/2023
|
+0.65 / +3.81%
|
17.05
|
17.80
|
16.65
|
17.70
|
17.39
|
14.60
|
4,492,500
|
|
2/28/2023
|
+0.15 / +0.89%
|
17.00
|
17.45
|
17.00
|
17.05
|
17.32
|
14.07
|
4,278,400
|
|
2/27/2023
|
-0.60 / -3.43%
|
17.50
|
17.50
|
16.90
|
16.90
|
17.08
|
13.94
|
7,281,100
|
|
2/24/2023
|
-0.55 / -3.05%
|
17.85
|
18.20
|
17.50
|
17.50
|
17.71
|
14.44
|
1,578,400
|
|
2/23/2023
|
-0.45 / -2.43%
|
18.35
|
18.35
|
17.60
|
18.05
|
17.90
|
14.89
|
2,996,200
|
|
2/22/2023
|
-0.50 / -2.63%
|
18.90
|
19.00
|
18.50
|
18.50
|
18.62
|
15.26
|
1,912,300
|
|
2/21/2023
|
+0.20 / +1.06%
|
18.80
|
19.00
|
18.60
|
19.00
|
18.87
|
15.67
|
3,492,800
|
|
2/20/2023
|
+0.35 / +1.90%
|
18.45
|
18.80
|
18.30
|
18.80
|
18.54
|
15.51
|
2,806,900
|
|
2/17/2023
|
-0.05 / -0.27%
|
18.25
|
18.45
|
18.10
|
18.45
|
18.29
|
15.22
|
1,997,300
|
|
2/16/2023
|
+0.70 / +3.93%
|
17.75
|
18.50
|
17.75
|
18.50
|
18.08
|
15.26
|
2,971,500
|
|
2/15/2023
|
+0.15 / +0.85%
|
17.65
|
18.05
|
17.60
|
17.80
|
17.80
|
14.68
|
1,811,500
|
|
2/14/2023
|
-0.40 / -2.22%
|
18.00
|
18.20
|
17.65
|
17.65
|
17.96
|
14.56
|
1,486,800
|
|
2/13/2023
|
-0.10 / -0.55%
|
18.00
|
18.05
|
17.45
|
18.05
|
17.81
|
14.89
|
2,384,400
|
|
2/10/2023
|
-0.05 / -0.27%
|
18.00
|
18.30
|
17.90
|
18.15
|
18.11
|
14.97
|
1,596,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
325,400
|
8.10
|
0.00%
|
|
|
ACB
|
1,754,800
|
24.15
|
-0.62%
|
|
|
BAB
|
900
|
12.20
|
0.00%
|
|
|
BID
|
818,100
|
46.75
|
-1.16%
|
|
|
BVB
|
605,500
|
12.10
|
-0.82%
|
|
|
CTG
|
1,633,800
|
32.30
|
-1.22%
|
|
|
EIB
|
1,461,400
|
19.00
|
-0.26%
|
|
|
EVF
|
1,858,900
|
14.05
|
0.72%
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|