|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
31.85
-0.45/-1.39%
11:59:10 AM
|
|
|
|
Closing price on 4/8/2025
|
|
| Open |
20.40 |
| High |
20.60 |
| Low |
19.35 |
| Volume |
29,668,000 |
| Split-adjusted Price |
19.35 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2025
|
-1.45 / -6.97%
|
20.40
|
20.60
|
19.35
|
19.35
|
19.52
|
19.35
|
29,668,000
|
|
|
4/4/2025
|
-0.10 / -0.48%
|
19.50
|
21.10
|
19.50
|
20.80
|
20.14
|
20.80
|
39,537,900
|
|
|
4/3/2025
|
-1.55 / -6.90%
|
21.80
|
21.95
|
20.90
|
20.90
|
21.28
|
20.90
|
33,162,100
|
|
|
4/2/2025
|
0.00 / 0.00%
|
22.45
|
22.70
|
22.30
|
22.45
|
22.49
|
22.45
|
41,877,497
|
|
|
4/1/2025
|
+0.35 / +1.58%
|
22.20
|
22.45
|
22.05
|
22.45
|
22.19
|
22.45
|
15,831,100
|
|
|
3/31/2025
|
-0.15 / -0.67%
|
22.10
|
22.20
|
22.00
|
22.10
|
22.09
|
22.10
|
8,375,200
|
|
|
3/28/2025
|
-0.40 / -1.77%
|
22.60
|
22.65
|
22.25
|
22.25
|
22.36
|
22.25
|
14,135,000
|
|
|
3/27/2025
|
-0.10 / -0.44%
|
22.70
|
22.75
|
22.50
|
22.65
|
22.63
|
22.65
|
12,982,700
|
|
|
3/26/2025
|
0.00 / 0.00%
|
22.80
|
23.05
|
22.60
|
22.75
|
22.81
|
22.75
|
18,824,900
|
|
|
3/25/2025
|
+0.10 / +0.44%
|
22.70
|
22.95
|
22.65
|
22.75
|
22.80
|
22.75
|
27,334,001
|
|
|
3/24/2025
|
-0.35 / -1.52%
|
23.00
|
23.05
|
22.55
|
22.65
|
22.71
|
22.65
|
13,150,300
|
|
|
3/21/2025
|
-0.10 / -0.43%
|
23.10
|
23.15
|
22.95
|
23.00
|
23.02
|
23.00
|
9,147,900
|
|
|
3/20/2025
|
+0.05 / +0.22%
|
23.25
|
23.55
|
22.95
|
23.10
|
23.15
|
23.10
|
11,489,000
|
|
|
3/19/2025
|
-0.20 / -0.86%
|
23.20
|
23.35
|
23.00
|
23.05
|
23.15
|
23.05
|
13,142,500
|
|
|
3/18/2025
|
-0.15 / -0.64%
|
23.45
|
23.50
|
23.20
|
23.25
|
23.36
|
23.25
|
8,446,200
|
|
|
3/17/2025
|
+0.20 / +0.86%
|
23.25
|
23.55
|
23.15
|
23.40
|
23.38
|
23.40
|
8,389,500
|
|
|
3/14/2025
|
+0.05 / +0.22%
|
23.15
|
23.35
|
23.05
|
23.20
|
23.18
|
23.20
|
7,318,200
|
|
|
3/13/2025
|
-0.50 / -2.11%
|
23.70
|
23.70
|
23.10
|
23.15
|
23.42
|
23.15
|
13,362,800
|
|
|
3/12/2025
|
-0.15 / -0.63%
|
23.90
|
23.95
|
23.55
|
23.65
|
23.71
|
23.65
|
9,524,200
|
|
|
3/11/2025
|
+0.10 / +0.42%
|
23.50
|
23.80
|
23.30
|
23.80
|
23.55
|
23.80
|
9,382,000
|
|
|
3/10/2025
|
+0.30 / +1.28%
|
23.55
|
23.90
|
23.50
|
23.70
|
23.74
|
23.70
|
15,852,300
|
|
|
3/7/2025
|
+0.35 / +1.52%
|
23.05
|
23.60
|
23.00
|
23.40
|
23.38
|
23.40
|
25,702,000
|
|
|
3/6/2025
|
+0.15 / +0.66%
|
22.90
|
23.05
|
22.85
|
23.05
|
22.93
|
23.05
|
13,750,600
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
996,100
|
14.50
|
0.69%
|
|
|
|
ACB
|
4,087,000
|
24.30
|
0.41%
|
|
|
|
BAB
|
4,900
|
12.30
|
0.00%
|
|
|
|
BID
|
550,900
|
37.50
|
0.40%
|
|
|
|
BVB
|
482,300
|
13.30
|
0.76%
|
|
|
|
CTG
|
4,143,500
|
49.30
|
0.82%
|
|
|
|
EIB
|
3,549,800
|
22.35
|
0.68%
|
|
|
|
|
Market Update
Last updated at 12:00:01 PM
|
|
|
|
|