|
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 4/3/2023
|
|
| Open |
19.45 |
| High |
19.50 |
| Low |
19.00 |
| Volume |
3,952,500 |
| Split-adjusted Price |
12.78 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2023
|
+0.10 / +0.52%
|
19.45
|
19.50
|
19.00
|
19.35
|
19.26
|
12.78
|
3,952,500
|
|
|
3/31/2023
|
+0.55 / +2.94%
|
18.70
|
19.40
|
18.70
|
19.25
|
19.10
|
12.71
|
6,818,700
|
|
|
3/30/2023
|
+0.60 / +3.31%
|
18.30
|
18.90
|
18.30
|
18.70
|
18.73
|
12.35
|
8,521,600
|
|
|
3/29/2023
|
-0.05 / -0.28%
|
18.20
|
18.35
|
18.05
|
18.10
|
18.16
|
11.95
|
1,524,856
|
|
|
3/28/2023
|
-0.05 / -0.27%
|
18.20
|
18.30
|
17.95
|
18.15
|
18.09
|
11.98
|
2,388,100
|
|
|
3/27/2023
|
+0.15 / +0.83%
|
18.20
|
18.25
|
17.90
|
18.20
|
18.09
|
12.02
|
1,265,000
|
|
|
3/24/2023
|
+0.40 / +2.27%
|
17.70
|
18.20
|
17.70
|
18.05
|
18.02
|
11.92
|
1,377,400
|
|
|
3/23/2023
|
0.00 / 0.00%
|
17.65
|
17.75
|
17.50
|
17.65
|
17.60
|
11.65
|
1,840,000
|
|
|
3/22/2023
|
+0.25 / +1.44%
|
17.70
|
17.80
|
17.40
|
17.65
|
17.60
|
11.65
|
3,366,300
|
|
|
3/21/2023
|
-0.40 / -2.25%
|
18.00
|
18.00
|
17.35
|
17.40
|
17.48
|
11.49
|
5,107,700
|
|
|
3/20/2023
|
-0.70 / -3.78%
|
18.10
|
18.15
|
17.60
|
17.80
|
17.85
|
11.75
|
2,908,600
|
|
|
3/17/2023
|
+0.65 / +3.64%
|
18.20
|
18.50
|
17.90
|
18.50
|
18.30
|
12.22
|
2,990,200
|
|
|
3/16/2023
|
-0.65 / -3.51%
|
18.50
|
18.70
|
17.60
|
17.85
|
18.19
|
11.79
|
2,118,500
|
|
|
3/15/2023
|
+0.45 / +2.49%
|
18.25
|
18.70
|
18.25
|
18.50
|
18.55
|
12.22
|
2,758,500
|
|
|
3/14/2023
|
-0.40 / -2.17%
|
18.15
|
18.45
|
18.05
|
18.05
|
18.19
|
11.92
|
1,783,200
|
|
|
3/13/2023
|
-0.05 / -0.27%
|
18.20
|
18.60
|
18.10
|
18.45
|
18.41
|
12.18
|
2,748,900
|
|
|
3/10/2023
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.05
|
18.50
|
18.32
|
12.22
|
1,956,300
|
|
|
3/9/2023
|
-0.10 / -0.54%
|
18.50
|
18.70
|
18.20
|
18.50
|
18.41
|
12.22
|
1,197,800
|
|
|
3/8/2023
|
+0.10 / +0.54%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.31
|
12.28
|
3,426,981
|
|
|
3/7/2023
|
+0.50 / +2.78%
|
17.90
|
18.60
|
17.90
|
18.50
|
18.34
|
12.22
|
6,587,700
|
|
|
3/6/2023
|
+0.20 / +1.12%
|
17.85
|
18.25
|
17.50
|
18.00
|
18.04
|
11.89
|
3,111,700
|
|
|
3/3/2023
|
-0.20 / -1.11%
|
18.00
|
18.05
|
17.40
|
17.80
|
17.79
|
11.75
|
1,240,100
|
|
|
3/2/2023
|
+0.30 / +1.69%
|
17.60
|
18.00
|
17.55
|
18.00
|
17.87
|
11.89
|
1,880,100
|
|
|
3/1/2023
|
+0.65 / +3.81%
|
17.05
|
17.80
|
16.65
|
17.70
|
17.39
|
11.69
|
4,492,500
|
|
|
2/28/2023
|
+0.15 / +0.89%
|
17.00
|
17.45
|
17.00
|
17.05
|
17.32
|
11.26
|
4,278,400
|
|
|
2/27/2023
|
-0.60 / -3.43%
|
17.50
|
17.50
|
16.90
|
16.90
|
17.08
|
11.16
|
7,281,100
|
|
|
2/24/2023
|
-0.55 / -3.05%
|
17.85
|
18.20
|
17.50
|
17.50
|
17.71
|
11.56
|
1,578,400
|
|
|
2/23/2023
|
-0.45 / -2.43%
|
18.35
|
18.35
|
17.60
|
18.05
|
17.90
|
11.92
|
2,996,200
|
|
|
2/22/2023
|
-0.50 / -2.63%
|
18.90
|
19.00
|
18.50
|
18.50
|
18.62
|
12.22
|
1,912,300
|
|
|
2/21/2023
|
+0.20 / +1.06%
|
18.80
|
19.00
|
18.60
|
19.00
|
18.87
|
12.55
|
3,492,800
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|