|
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 6/10/2021
|
|
| Open |
33.30 |
| High |
34.00 |
| Low |
32.50 |
| Volume |
4,044,400 |
| Split-adjusted Price |
13.82 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2021
|
-0.70 / -2.10%
|
33.30
|
34.00
|
32.50
|
32.70
|
33.23
|
13.82
|
4,044,400
|
|
|
6/9/2021
|
+1.10 / +3.41%
|
32.30
|
33.85
|
31.00
|
33.40
|
32.44
|
14.11
|
5,641,300
|
|
|
6/8/2021
|
-2.35 / -6.78%
|
34.65
|
34.65
|
32.30
|
32.30
|
33.67
|
13.65
|
6,496,800
|
|
|
6/7/2021
|
-0.80 / -2.26%
|
35.70
|
35.90
|
34.00
|
34.65
|
34.94
|
14.64
|
6,948,800
|
|
|
6/4/2021
|
-0.35 / -0.98%
|
35.90
|
36.00
|
35.00
|
35.45
|
35.63
|
14.98
|
9,489,100
|
|
|
6/3/2021
|
+1.80 / +5.29%
|
34.55
|
36.20
|
34.30
|
35.80
|
35.08
|
15.13
|
10,174,500
|
|
|
6/2/2021
|
-0.30 / -0.87%
|
34.00
|
34.40
|
33.50
|
34.00
|
33.93
|
14.37
|
4,972,900
|
|
|
6/1/2021
|
+0.50 / +1.48%
|
34.00
|
35.00
|
34.00
|
34.30
|
34.50
|
14.49
|
5,188,000
|
|
|
5/31/2021
|
+0.95 / +2.89%
|
33.00
|
33.90
|
32.40
|
33.80
|
33.13
|
14.28
|
10,124,400
|
|
|
5/28/2021
|
+0.85 / +2.66%
|
32.20
|
33.00
|
31.90
|
32.85
|
32.35
|
13.88
|
6,956,000
|
|
|
5/27/2021
|
-0.80 / -2.44%
|
33.00
|
33.40
|
31.90
|
32.00
|
32.67
|
13.52
|
6,586,700
|
|
|
5/26/2021
|
+0.30 / +0.92%
|
32.80
|
33.05
|
32.40
|
32.80
|
32.76
|
13.86
|
4,418,200
|
|
|
5/25/2021
|
+0.75 / +2.36%
|
31.50
|
32.50
|
31.50
|
32.50
|
32.07
|
13.73
|
5,954,400
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|