|
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 4/6/2021
|
|
| Open |
27.65 |
| High |
27.80 |
| Low |
27.20 |
| Volume |
5,559,400 |
| Split-adjusted Price |
11.66 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|