|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
30.55
-1.45/-4.53%
3:09:13 PM
|
|
|
|
Closing price on 3/25/2021
|
|
| Open |
25.50 |
| High |
25.90 |
| Low |
25.40 |
| Volume |
4,130,500 |
| Split-adjusted Price |
10.82 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2021
|
+0.10 / +0.39%
|
25.50
|
25.90
|
25.40
|
25.60
|
25.65
|
10.82
|
4,130,500
|
|
|
3/24/2021
|
-1.00 / -3.77%
|
26.10
|
26.30
|
25.00
|
25.50
|
25.88
|
10.78
|
5,338,200
|
|
|
3/23/2021
|
-0.45 / -1.67%
|
26.95
|
26.95
|
26.30
|
26.50
|
26.63
|
11.20
|
3,947,000
|
|
|
3/22/2021
|
-0.20 / -0.74%
|
27.15
|
27.15
|
26.70
|
26.95
|
26.98
|
11.39
|
3,963,200
|
|
|
3/19/2021
|
-0.35 / -1.27%
|
27.30
|
27.40
|
26.95
|
27.15
|
27.14
|
11.47
|
4,935,200
|
|
|
3/18/2021
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.00
|
27.50
|
27.36
|
11.62
|
7,237,000
|
|
|
3/17/2021
|
+0.70 / +2.61%
|
26.90
|
27.60
|
26.90
|
27.50
|
27.44
|
11.62
|
7,798,100
|
|
|
3/16/2021
|
+0.15 / +0.56%
|
26.80
|
26.90
|
26.50
|
26.80
|
26.74
|
11.33
|
4,549,400
|
|
|
3/15/2021
|
0.00 / 0.00%
|
26.65
|
26.80
|
26.55
|
26.65
|
26.66
|
11.26
|
2,840,700
|
|
|
3/12/2021
|
+0.25 / +0.95%
|
26.50
|
26.85
|
26.45
|
26.65
|
26.66
|
11.26
|
4,051,500
|
|
|
3/11/2021
|
+0.30 / +1.15%
|
26.50
|
26.60
|
26.10
|
26.40
|
26.41
|
11.16
|
3,621,700
|
|
|
3/10/2021
|
+0.15 / +0.58%
|
25.95
|
26.20
|
25.60
|
26.10
|
25.90
|
11.03
|
2,806,700
|
|
|
3/9/2021
|
0.00 / 0.00%
|
25.85
|
26.10
|
25.25
|
25.95
|
25.67
|
10.97
|
2,548,600
|
|
|
3/8/2021
|
+0.10 / +0.39%
|
26.20
|
26.30
|
25.85
|
25.95
|
26.00
|
10.97
|
2,950,800
|
|
|
3/5/2021
|
-0.35 / -1.34%
|
26.20
|
26.30
|
25.60
|
25.85
|
25.90
|
10.92
|
5,065,450
|
|
|
3/4/2021
|
-0.75 / -2.78%
|
26.90
|
27.00
|
25.80
|
26.20
|
26.44
|
11.07
|
4,433,800
|
|
|
3/3/2021
|
+0.25 / +0.94%
|
26.75
|
27.30
|
26.50
|
26.95
|
26.97
|
11.39
|
5,701,400
|
|
|
3/2/2021
|
+0.90 / +3.49%
|
26.10
|
27.00
|
25.90
|
26.70
|
26.29
|
11.28
|
8,557,100
|
|
|
3/1/2021
|
+0.65 / +2.58%
|
25.30
|
25.80
|
25.30
|
25.80
|
25.59
|
10.90
|
3,271,800
|
|
|
2/26/2021
|
-0.35 / -1.37%
|
25.00
|
25.40
|
24.95
|
25.15
|
25.10
|
10.63
|
4,328,500
|
|
|
2/25/2021
|
+0.05 / +0.20%
|
25.65
|
25.70
|
24.80
|
25.50
|
25.24
|
10.78
|
4,931,000
|
|
|
2/24/2021
|
-0.50 / -1.93%
|
26.00
|
26.15
|
25.20
|
25.45
|
25.71
|
10.76
|
4,438,700
|
|
|
2/23/2021
|
+0.15 / +0.58%
|
25.60
|
26.25
|
25.50
|
25.95
|
25.99
|
10.97
|
4,611,000
|
|
|
2/22/2021
|
+0.25 / +0.98%
|
25.55
|
26.20
|
25.55
|
25.80
|
25.79
|
10.90
|
6,619,400
|
|
|
2/19/2021
|
+0.05 / +0.20%
|
25.10
|
25.75
|
24.90
|
25.55
|
25.41
|
10.80
|
4,449,440
|
|
|
2/18/2021
|
+0.10 / +0.39%
|
25.40
|
25.80
|
25.00
|
25.50
|
25.45
|
10.78
|
5,383,500
|
|
|
2/17/2021
|
+1.30 / +5.39%
|
24.30
|
25.40
|
24.10
|
25.40
|
24.69
|
10.73
|
4,203,900
|
|
|
2/9/2021
|
+0.65 / +2.77%
|
23.60
|
24.10
|
23.30
|
24.10
|
23.77
|
10.18
|
3,156,000
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,864,400
|
12.70
|
-2.31%
|
|
|
|
ACB
|
13,864,900
|
25.45
|
-0.20%
|
|
|
|
BAB
|
2,200
|
13.00
|
-1.52%
|
|
|
|
BID
|
2,453,800
|
37.10
|
-0.80%
|
|
|
|
BVB
|
1,046,500
|
13.50
|
-1.46%
|
|
|
|
CTG
|
5,620,800
|
48.50
|
-1.02%
|
|
|
|
EIB
|
5,213,700
|
21.50
|
-2.93%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|