|
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 5/18/2022
|
|
| Open |
24.00 |
| High |
24.35 |
| Low |
23.60 |
| Volume |
2,847,700 |
| Split-adjusted Price |
12.68 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2022
|
0.00 / 0.00%
|
24.00
|
24.35
|
23.60
|
24.00
|
24.00
|
12.68
|
2,847,700
|
|
|
5/17/2022
|
+1.50 / +6.67%
|
22.90
|
24.00
|
22.05
|
24.00
|
23.12
|
12.68
|
2,515,100
|
|
|
5/16/2022
|
+0.30 / +1.35%
|
22.90
|
22.95
|
22.00
|
22.50
|
22.53
|
11.89
|
2,522,800
|
|
|
5/13/2022
|
-0.75 / -3.27%
|
22.90
|
23.30
|
21.50
|
22.20
|
22.57
|
11.73
|
4,928,300
|
|
|
5/12/2022
|
-1.30 / -5.36%
|
24.00
|
24.05
|
22.80
|
22.95
|
23.28
|
12.12
|
2,914,500
|
|
|
5/11/2022
|
+0.20 / +0.83%
|
24.10
|
24.50
|
23.75
|
24.25
|
24.06
|
12.81
|
1,473,500
|
|
|
5/10/2022
|
+1.05 / +4.57%
|
22.60
|
24.20
|
22.40
|
24.05
|
23.46
|
12.70
|
18,728,700
|
|
|
5/9/2022
|
-1.05 / -4.37%
|
23.55
|
23.95
|
22.80
|
23.00
|
23.41
|
12.15
|
14,478,300
|
|
|
5/6/2022
|
-1.10 / -4.37%
|
24.30
|
24.80
|
24.00
|
24.05
|
24.36
|
12.70
|
2,218,300
|
|
|
5/5/2022
|
+0.35 / +1.41%
|
25.00
|
25.20
|
24.50
|
25.15
|
24.84
|
13.29
|
1,473,300
|
|
|
5/4/2022
|
-0.50 / -1.98%
|
25.25
|
25.30
|
24.80
|
24.80
|
25.04
|
13.10
|
2,238,600
|
|
|
4/29/2022
|
+0.10 / +0.40%
|
25.35
|
25.45
|
25.00
|
25.30
|
25.27
|
13.36
|
2,248,100
|
|
|
4/28/2022
|
+0.20 / +0.80%
|
25.00
|
25.45
|
25.00
|
25.20
|
25.25
|
13.31
|
2,841,700
|
|
|
4/27/2022
|
+0.50 / +2.04%
|
24.30
|
25.20
|
23.95
|
25.00
|
24.36
|
13.21
|
2,541,600
|
|
|
4/26/2022
|
+0.95 / +4.03%
|
23.00
|
24.60
|
22.70
|
24.50
|
23.84
|
12.94
|
26,887,900
|
|
|
4/25/2022
|
-1.60 / -6.36%
|
25.15
|
25.40
|
23.40
|
23.55
|
24.44
|
12.44
|
4,734,583
|
|
|
4/22/2022
|
+0.25 / +1.00%
|
25.15
|
25.70
|
24.70
|
25.15
|
25.19
|
13.29
|
3,343,400
|
|
|
4/21/2022
|
-0.85 / -3.30%
|
25.70
|
25.80
|
24.10
|
24.90
|
25.18
|
13.15
|
4,749,600
|
|
|
4/20/2022
|
-0.15 / -0.58%
|
25.90
|
26.20
|
25.70
|
25.75
|
25.94
|
13.60
|
3,302,100
|
|
|
4/19/2022
|
-0.10 / -0.38%
|
26.40
|
26.50
|
25.85
|
25.90
|
26.15
|
13.68
|
3,120,000
|
|
|
4/18/2022
|
-0.30 / -1.14%
|
26.30
|
26.70
|
25.60
|
26.00
|
26.17
|
13.73
|
3,667,400
|
|
|
4/15/2022
|
-1.00 / -3.66%
|
27.30
|
27.50
|
26.25
|
26.30
|
26.80
|
13.89
|
5,895,200
|
|
|
4/14/2022
|
-0.70 / -2.50%
|
28.00
|
28.10
|
27.30
|
27.30
|
27.63
|
14.42
|
3,783,800
|
|
|
4/13/2022
|
+0.20 / +0.72%
|
27.80
|
28.25
|
27.50
|
28.00
|
27.78
|
14.79
|
3,434,900
|
|
|
4/12/2022
|
-0.45 / -1.59%
|
28.25
|
28.30
|
27.60
|
27.80
|
28.03
|
14.69
|
3,126,000
|
|
|
4/8/2022
|
-0.65 / -2.25%
|
29.00
|
29.25
|
28.25
|
28.25
|
28.64
|
14.92
|
2,482,900
|
|
|
4/7/2022
|
-0.10 / -0.34%
|
29.15
|
29.50
|
28.90
|
28.90
|
29.18
|
15.27
|
6,900,400
|
|
|
4/6/2022
|
+0.25 / +0.87%
|
28.60
|
29.25
|
28.55
|
29.00
|
28.85
|
15.32
|
4,630,400
|
|
|
4/5/2022
|
-0.35 / -1.20%
|
29.10
|
29.50
|
28.75
|
28.75
|
28.94
|
15.19
|
2,582,700
|
|
|
4/4/2022
|
-0.35 / -1.19%
|
29.90
|
29.90
|
29.00
|
29.10
|
29.41
|
15.37
|
5,171,400
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|