|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
23.15
-0.50/-2.11%
3:10:02 PM
|
|
|
|
Closing price on 3/4/2021
|
|
| Open |
26.90 |
| High |
27.00 |
| Low |
25.80 |
| Volume |
4,433,800 |
| Split-adjusted Price |
11.07 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,557,300
|
8.00
|
0.00%
|
|
|
|
ACB
|
8,885,500
|
26.10
|
-0.76%
|
|
|
|
BAB
|
8,500
|
12.00
|
0.00%
|
|
|
|
BID
|
3,981,300
|
40.20
|
-1.71%
|
|
|
|
BVB
|
5,678,500
|
13.80
|
-2.82%
|
|
|
|
CTG
|
7,914,900
|
42.30
|
-0.82%
|
|
|
|
EIB
|
15,367,400
|
20.35
|
-2.86%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|