|
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 6/14/2023
|
|
| Open |
18.50 |
| High |
18.85 |
| Low |
18.50 |
| Volume |
4,731,900 |
| Split-adjusted Price |
12.98 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2023
|
+0.05 / +0.27%
|
18.50
|
18.85
|
18.50
|
18.65
|
18.73
|
12.98
|
4,731,900
|
|
|
6/13/2023
|
+0.20 / +1.09%
|
18.45
|
18.60
|
18.40
|
18.60
|
18.51
|
12.95
|
3,327,000
|
|
|
6/12/2023
|
-0.10 / -0.54%
|
18.70
|
18.70
|
18.35
|
18.40
|
18.42
|
12.81
|
3,293,000
|
|
|
6/9/2023
|
-0.20 / -1.07%
|
18.65
|
18.75
|
18.40
|
18.50
|
18.56
|
12.88
|
3,092,200
|
|
|
6/8/2023
|
-0.30 / -1.58%
|
19.10
|
19.10
|
18.70
|
18.70
|
18.90
|
13.02
|
4,232,900
|
|
|
6/7/2023
|
-0.20 / -1.04%
|
19.20
|
19.20
|
18.95
|
19.00
|
19.04
|
13.22
|
2,346,442
|
|
|
6/6/2023
|
+0.15 / +0.79%
|
19.00
|
19.20
|
18.90
|
19.20
|
19.08
|
13.36
|
4,078,300
|
|
|
6/5/2023
|
0.00 / 0.00%
|
19.20
|
19.30
|
18.95
|
19.05
|
19.10
|
13.26
|
5,427,301
|
|
|
6/2/2023
|
+0.45 / +2.42%
|
18.70
|
19.10
|
18.65
|
19.05
|
18.94
|
13.26
|
5,647,100
|
|
|
6/1/2023
|
+0.20 / +1.09%
|
18.40
|
18.60
|
18.10
|
18.60
|
18.35
|
12.95
|
5,702,700
|
|
|
5/31/2023
|
-0.40 / -2.13%
|
18.65
|
18.70
|
18.35
|
18.40
|
18.47
|
12.81
|
2,583,600
|
|
|
5/30/2023
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.60
|
18.80
|
18.72
|
13.08
|
2,378,900
|
|
|
5/29/2023
|
+0.30 / +1.62%
|
18.60
|
18.90
|
18.60
|
18.80
|
18.75
|
13.08
|
2,299,100
|
|
|
5/26/2023
|
0.00 / 0.00%
|
19.55
|
19.55
|
19.40
|
19.50
|
19.48
|
12.88
|
1,268,401
|
|
|
5/25/2023
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.35
|
19.50
|
19.44
|
12.88
|
2,669,200
|
|
|
5/24/2023
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.40
|
19.50
|
19.49
|
12.88
|
1,704,900
|
|
|
5/23/2023
|
+0.05 / +0.26%
|
19.50
|
19.55
|
19.35
|
19.50
|
19.47
|
12.88
|
9,180,700
|
|
|
5/22/2023
|
+0.05 / +0.26%
|
19.30
|
19.50
|
19.30
|
19.45
|
19.42
|
12.84
|
8,814,800
|
|
|
5/19/2023
|
0.00 / 0.00%
|
19.55
|
19.55
|
19.25
|
19.40
|
19.34
|
12.81
|
5,313,700
|
|
|
5/18/2023
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.35
|
19.40
|
19.48
|
12.81
|
14,483,200
|
|
|
5/17/2023
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.45
|
19.60
|
19.55
|
12.94
|
29,284,100
|
|
|
5/16/2023
|
+0.10 / +0.52%
|
19.50
|
19.55
|
19.40
|
19.50
|
19.47
|
12.88
|
17,031,300
|
|
|
5/15/2023
|
0.00 / 0.00%
|
19.40
|
19.65
|
19.40
|
19.40
|
19.51
|
12.81
|
13,269,100
|
|
|
5/12/2023
|
+0.20 / +1.04%
|
19.40
|
19.40
|
19.20
|
19.40
|
19.31
|
12.81
|
6,569,700
|
|
|
5/11/2023
|
+0.05 / +0.26%
|
19.20
|
19.30
|
19.10
|
19.20
|
19.19
|
12.68
|
5,170,700
|
|
|
5/10/2023
|
+0.10 / +0.52%
|
19.20
|
19.20
|
19.00
|
19.15
|
19.10
|
12.64
|
9,046,300
|
|
|
5/9/2023
|
-0.15 / -0.78%
|
19.30
|
19.40
|
19.05
|
19.05
|
19.17
|
12.58
|
2,358,900
|
|
|
5/8/2023
|
+0.15 / +0.79%
|
19.10
|
19.40
|
19.05
|
19.20
|
19.14
|
12.68
|
3,913,900
|
|
|
5/5/2023
|
+0.25 / +1.33%
|
18.80
|
19.05
|
18.65
|
19.05
|
18.91
|
12.58
|
7,526,900
|
|
|
5/4/2023
|
0.00 / 0.00%
|
18.70
|
18.95
|
18.70
|
18.80
|
18.82
|
12.41
|
8,435,600
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|