|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
23.70
+0.30/+1.28%
3:10:00 PM
|
|
|
|
Closing price on 3/5/2025
|
|
| Open |
22.90 |
| High |
23.30 |
| Low |
22.90 |
| Volume |
9,704,300 |
| Split-adjusted Price |
22.90 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2025
|
-0.05 / -0.22%
|
22.90
|
23.30
|
22.90
|
22.90
|
23.03
|
22.90
|
9,704,300
|
|
|
3/4/2025
|
-0.05 / -0.22%
|
22.90
|
23.00
|
22.75
|
22.95
|
22.86
|
22.95
|
10,016,700
|
|
|
3/3/2025
|
-0.05 / -0.22%
|
23.05
|
23.10
|
22.85
|
23.00
|
23.01
|
23.00
|
9,926,400
|
|
|
2/28/2025
|
-0.15 / -0.65%
|
23.15
|
23.20
|
22.80
|
23.05
|
22.96
|
23.05
|
12,530,100
|
|
|
2/27/2025
|
+0.15 / +0.65%
|
23.05
|
23.20
|
22.85
|
23.20
|
23.02
|
23.20
|
9,859,500
|
|
|
2/26/2025
|
-0.15 / -0.65%
|
23.25
|
23.30
|
23.05
|
23.05
|
23.15
|
23.05
|
9,790,401
|
|
|
2/25/2025
|
-0.25 / -1.07%
|
23.50
|
23.50
|
23.05
|
23.20
|
23.25
|
23.20
|
16,171,200
|
|
|
2/24/2025
|
+0.40 / +1.74%
|
23.00
|
23.50
|
22.90
|
23.45
|
23.28
|
23.45
|
18,335,400
|
|
|
2/21/2025
|
+0.20 / +0.88%
|
22.85
|
23.20
|
22.80
|
23.05
|
23.06
|
23.05
|
12,362,000
|
|
|
2/20/2025
|
+0.05 / +0.22%
|
22.85
|
22.90
|
22.75
|
22.85
|
22.80
|
22.85
|
11,942,400
|
|
|
2/19/2025
|
+0.10 / +0.44%
|
22.70
|
22.85
|
22.60
|
22.80
|
22.75
|
22.80
|
9,981,600
|
|
|
2/18/2025
|
+0.05 / +0.22%
|
22.65
|
22.80
|
22.60
|
22.70
|
22.69
|
22.70
|
8,806,800
|
|
|
2/17/2025
|
-0.20 / -0.88%
|
22.95
|
22.95
|
22.60
|
22.65
|
22.72
|
22.65
|
10,554,401
|
|
|
2/14/2025
|
+0.15 / +0.66%
|
22.85
|
22.90
|
22.75
|
22.85
|
22.81
|
22.85
|
8,793,600
|
|
|
2/13/2025
|
+0.15 / +0.67%
|
22.55
|
22.70
|
22.50
|
22.70
|
22.60
|
22.70
|
9,663,600
|
|
|
2/12/2025
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.55
|
22.55
|
22.66
|
22.55
|
10,631,901
|
|
|
2/11/2025
|
-0.05 / -0.22%
|
22.75
|
22.85
|
22.50
|
22.55
|
22.65
|
22.55
|
13,045,100
|
|
|
2/10/2025
|
-0.30 / -1.31%
|
22.50
|
22.85
|
22.50
|
22.60
|
22.64
|
22.60
|
9,924,100
|
|
|
2/7/2025
|
-0.05 / -0.22%
|
23.10
|
23.10
|
22.85
|
22.90
|
22.94
|
22.90
|
10,223,300
|
|
|
2/6/2025
|
+0.35 / +1.55%
|
22.70
|
23.05
|
22.65
|
22.95
|
22.90
|
22.95
|
15,639,500
|
|
|
2/5/2025
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.55
|
22.60
|
22.61
|
22.60
|
9,051,800
|
|
|
2/4/2025
|
+0.20 / +0.89%
|
22.45
|
22.80
|
22.40
|
22.60
|
22.55
|
22.60
|
10,032,000
|
|
|
2/3/2025
|
-0.25 / -1.10%
|
22.50
|
22.55
|
22.10
|
22.40
|
22.29
|
22.40
|
9,427,900
|
|
|
1/24/2025
|
+0.25 / +1.12%
|
22.45
|
23.15
|
22.45
|
22.65
|
22.73
|
22.65
|
12,368,800
|
|
|
1/23/2025
|
+0.40 / +1.82%
|
21.95
|
22.95
|
21.90
|
22.40
|
22.51
|
22.40
|
25,261,100
|
|
|
1/22/2025
|
-0.65 / -2.87%
|
22.70
|
22.70
|
22.00
|
22.00
|
22.23
|
22.00
|
35,405,000
|
|
|
1/21/2025
|
-0.35 / -1.52%
|
23.25
|
23.35
|
22.35
|
22.65
|
22.76
|
22.65
|
27,713,600
|
|
|
1/20/2025
|
+0.50 / +2.22%
|
22.50
|
23.10
|
22.00
|
23.00
|
22.61
|
23.00
|
31,864,540
|
|
|
1/17/2025
|
+0.80 / +3.69%
|
21.60
|
22.50
|
21.40
|
22.50
|
21.93
|
22.50
|
17,844,000
|
|
|
1/16/2025
|
+0.05 / +0.23%
|
21.70
|
21.85
|
21.45
|
21.70
|
21.64
|
21.70
|
15,013,888
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
9,490,600
|
8.20
|
3.80%
|
|
|
|
ACB
|
8,494,800
|
26.45
|
-0.75%
|
|
|
|
BAB
|
20,600
|
12.00
|
0.00%
|
|
|
|
BID
|
4,881,700
|
41.40
|
0.61%
|
|
|
|
BVB
|
3,680,400
|
14.60
|
-1.35%
|
|
|
|
CTG
|
9,163,000
|
42.45
|
0.12%
|
|
|
|
EIB
|
11,129,700
|
21.05
|
-2.77%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|