|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
21.60
-0.75/-3.36%
3:05:00 PM
|
|
|
|
Closing price on 4/20/2021
|
|
| Open |
27.55 |
| High |
27.60 |
| Low |
27.05 |
| Volume |
3,470,400 |
| Split-adjusted Price |
11.49 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2021
|
-0.10 / -0.37%
|
27.55
|
27.60
|
27.05
|
27.20
|
27.36
|
11.49
|
3,470,400
|
|
|
4/19/2021
|
+0.65 / +2.44%
|
27.30
|
27.30
|
26.65
|
27.30
|
26.98
|
11.54
|
3,695,000
|
|
|
4/16/2021
|
-0.70 / -2.56%
|
27.20
|
27.40
|
26.50
|
26.65
|
26.90
|
11.26
|
4,639,500
|
|
|
4/15/2021
|
-0.55 / -1.97%
|
27.90
|
27.90
|
27.35
|
27.35
|
27.52
|
11.56
|
4,656,800
|
|
|
4/14/2021
|
+0.25 / +0.90%
|
27.65
|
27.90
|
27.35
|
27.90
|
27.68
|
11.79
|
2,954,300
|
|
|
4/13/2021
|
-0.25 / -0.90%
|
28.30
|
28.30
|
27.50
|
27.65
|
28.06
|
11.68
|
5,844,900
|
|
|
4/12/2021
|
-0.10 / -0.36%
|
28.10
|
28.10
|
27.00
|
27.90
|
27.60
|
11.79
|
9,800,100
|
|
|
4/9/2021
|
-0.05 / -0.18%
|
28.15
|
28.15
|
27.90
|
28.00
|
28.00
|
11.83
|
3,890,400
|
|
|
4/8/2021
|
+0.30 / +1.08%
|
28.00
|
28.20
|
27.90
|
28.05
|
28.01
|
11.85
|
6,163,900
|
|
|
4/7/2021
|
+0.15 / +0.54%
|
27.65
|
27.80
|
27.40
|
27.75
|
27.57
|
11.73
|
4,333,600
|
|
|
4/6/2021
|
-0.05 / -0.18%
|
27.65
|
27.80
|
27.20
|
27.60
|
27.61
|
11.66
|
5,559,400
|
|
|
4/5/2021
|
+0.40 / +1.47%
|
28.30
|
28.30
|
27.55
|
27.65
|
27.84
|
11.68
|
5,898,700
|
|
|
4/2/2021
|
+0.45 / +1.68%
|
27.05
|
27.40
|
27.00
|
27.25
|
27.22
|
11.52
|
6,221,100
|
|
|
4/1/2021
|
+0.40 / +1.52%
|
26.60
|
26.90
|
26.40
|
26.80
|
26.65
|
11.33
|
3,871,500
|
|
|
3/31/2021
|
+0.20 / +0.76%
|
26.60
|
26.80
|
26.30
|
26.40
|
26.60
|
11.16
|
3,883,700
|
|
|
3/30/2021
|
+0.20 / +0.77%
|
26.10
|
26.35
|
25.85
|
26.20
|
26.06
|
11.07
|
4,092,000
|
|
|
3/29/2021
|
+0.25 / +0.97%
|
26.00
|
26.20
|
25.70
|
26.00
|
25.85
|
10.99
|
3,149,300
|
|
|
3/26/2021
|
+0.15 / +0.59%
|
25.50
|
25.95
|
24.80
|
25.75
|
25.48
|
10.88
|
4,007,600
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
192,300
|
7.20
|
0.00%
|
|
|
|
ACB
|
4,710,900
|
24.70
|
-1.00%
|
|
|
|
BAB
|
1,600
|
11.80
|
0.00%
|
|
|
|
BID
|
3,114,500
|
39.10
|
-2.13%
|
|
|
|
BVB
|
426,000
|
11.40
|
-0.87%
|
|
|
|
CTG
|
7,501,000
|
37.50
|
0.27%
|
|
|
|
EIB
|
2,321,600
|
18.10
|
-1.63%
|
|
|
|
EVF
|
4,209,700
|
8.80
|
-2.22%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|