|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
30.55
-1.45/-4.53%
3:09:13 PM
|
|
|
|
Closing price on 5/24/2021
|
|
| Open |
31.90 |
| High |
32.10 |
| Low |
31.60 |
| Volume |
5,478,200 |
| Split-adjusted Price |
13.42 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2021
|
-0.15 / -0.47%
|
31.90
|
32.10
|
31.60
|
31.75
|
31.82
|
13.42
|
5,478,200
|
|
|
5/21/2021
|
-0.10 / -0.31%
|
32.00
|
32.60
|
31.70
|
31.90
|
32.29
|
13.48
|
5,745,200
|
|
|
5/20/2021
|
+0.55 / +1.75%
|
31.45
|
32.30
|
31.00
|
32.00
|
31.72
|
13.52
|
9,768,400
|
|
|
5/19/2021
|
+0.85 / +2.78%
|
30.60
|
31.55
|
30.55
|
31.45
|
30.98
|
13.29
|
7,096,765
|
|
|
5/18/2021
|
-0.55 / -1.77%
|
31.15
|
31.20
|
30.50
|
30.60
|
30.50
|
12.93
|
7,379,900
|
|
|
5/17/2021
|
-0.05 / -0.16%
|
31.45
|
31.90
|
30.80
|
31.15
|
30.80
|
13.16
|
8,422,100
|
|
|
5/14/2021
|
+0.90 / +2.97%
|
30.80
|
31.50
|
30.50
|
31.20
|
31.06
|
13.18
|
7,556,800
|
|
|
5/13/2021
|
+0.10 / +0.33%
|
30.20
|
31.05
|
30.10
|
30.30
|
30.68
|
12.80
|
9,057,200
|
|
|
5/12/2021
|
+0.20 / +0.67%
|
29.80
|
30.30
|
29.50
|
30.20
|
29.93
|
12.76
|
9,313,400
|
|
|
5/11/2021
|
-0.80 / -2.60%
|
30.80
|
31.00
|
30.00
|
30.00
|
30.57
|
12.68
|
5,377,400
|
|
|
5/10/2021
|
+0.80 / +2.67%
|
29.80
|
31.25
|
29.80
|
30.80
|
30.55
|
13.02
|
9,105,400
|
|
|
5/7/2021
|
+1.20 / +4.17%
|
28.40
|
30.50
|
28.40
|
30.00
|
29.72
|
12.68
|
15,743,900
|
|
|
5/6/2021
|
-0.25 / -0.86%
|
29.30
|
29.45
|
28.60
|
28.80
|
29.08
|
12.17
|
5,442,700
|
|
|
5/5/2021
|
+1.85 / +6.80%
|
27.30
|
29.10
|
27.30
|
29.05
|
28.49
|
12.28
|
20,414,439
|
|
|
5/4/2021
|
-0.05 / -0.18%
|
26.65
|
27.30
|
26.60
|
27.20
|
26.97
|
11.49
|
5,278,400
|
|
|
4/29/2021
|
+0.40 / +1.49%
|
26.85
|
27.45
|
26.85
|
27.25
|
27.23
|
11.52
|
4,836,700
|
|
|
4/28/2021
|
+0.05 / +0.19%
|
26.80
|
26.95
|
26.70
|
26.85
|
26.84
|
11.35
|
2,933,300
|
|
|
4/27/2021
|
+0.30 / +1.13%
|
26.50
|
26.95
|
26.00
|
26.80
|
26.54
|
11.33
|
6,255,900
|
|
|
4/26/2021
|
-0.40 / -1.49%
|
26.90
|
27.10
|
26.10
|
26.50
|
26.53
|
11.20
|
3,955,800
|
|
|
4/23/2021
|
+0.60 / +2.28%
|
26.30
|
26.95
|
26.00
|
26.90
|
26.39
|
11.37
|
4,256,300
|
|
|
4/22/2021
|
-0.90 / -3.31%
|
27.20
|
27.20
|
26.30
|
26.30
|
26.80
|
11.11
|
4,280,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,864,400
|
12.70
|
-2.31%
|
|
|
|
ACB
|
13,864,900
|
25.45
|
-0.20%
|
|
|
|
BAB
|
2,200
|
13.00
|
-1.52%
|
|
|
|
BID
|
2,453,800
|
37.10
|
-0.80%
|
|
|
|
BVB
|
1,046,500
|
13.50
|
-1.46%
|
|
|
|
CTG
|
5,620,800
|
48.50
|
-1.02%
|
|
|
|
EIB
|
5,213,700
|
21.50
|
-2.93%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|