|
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 5/4/2022
|
|
| Open |
25.25 |
| High |
25.30 |
| Low |
24.80 |
| Volume |
2,238,600 |
| Split-adjusted Price |
13.10 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/1/2022
|
+1.10 / +3.88%
|
28.10
|
29.45
|
28.00
|
29.45
|
28.75
|
15.56
|
7,640,400
|
|
|
3/31/2022
|
+0.05 / +0.18%
|
28.65
|
28.70
|
28.15
|
28.35
|
28.40
|
14.98
|
2,562,900
|
|
|
3/30/2022
|
+0.75 / +2.72%
|
27.70
|
28.40
|
27.60
|
28.30
|
28.15
|
14.95
|
5,840,700
|
|
|
3/29/2022
|
+0.15 / +0.55%
|
27.45
|
27.70
|
27.25
|
27.55
|
27.52
|
14.55
|
1,870,800
|
|
|
3/28/2022
|
-0.55 / -1.97%
|
27.70
|
28.20
|
27.30
|
27.40
|
27.66
|
14.47
|
3,584,183
|
|
|
3/25/2022
|
-0.15 / -0.53%
|
28.10
|
28.20
|
27.95
|
27.95
|
28.07
|
14.76
|
2,854,000
|
|
|
3/24/2022
|
+0.10 / +0.36%
|
28.00
|
28.30
|
27.80
|
28.10
|
28.00
|
14.84
|
2,613,200
|
|
|
3/23/2022
|
-0.30 / -1.06%
|
28.40
|
28.50
|
28.00
|
28.00
|
28.26
|
14.79
|
2,676,600
|
|
|
3/22/2022
|
0.00 / 0.00%
|
28.45
|
28.50
|
28.15
|
28.30
|
28.31
|
14.95
|
3,100,400
|
|
|
3/21/2022
|
+0.70 / +2.54%
|
27.60
|
28.30
|
27.60
|
28.30
|
27.85
|
14.95
|
3,411,200
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|