|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
26.25
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 6/21/2022
|
|
| Open |
23.20 |
| High |
24.00 |
| Low |
23.20 |
| Volume |
11,713,300 |
| Split-adjusted Price |
14.96 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2022
|
-0.15 / -0.63%
|
23.20
|
24.00
|
23.20
|
23.60
|
23.77
|
14.96
|
11,713,300
|
|
|
6/20/2022
|
-0.85 / -3.46%
|
24.60
|
24.60
|
23.40
|
23.75
|
23.93
|
15.05
|
2,234,400
|
|
|
6/17/2022
|
-0.35 / -1.40%
|
24.40
|
24.75
|
23.90
|
24.60
|
24.31
|
15.59
|
2,275,000
|
|
|
6/16/2022
|
+0.45 / +1.84%
|
24.60
|
25.50
|
24.40
|
24.95
|
24.93
|
15.82
|
2,434,400
|
|
|
6/15/2022
|
-0.40 / -1.61%
|
25.00
|
25.00
|
23.95
|
24.50
|
24.43
|
15.53
|
3,465,100
|
|
|
6/14/2022
|
+0.35 / +1.43%
|
24.10
|
25.30
|
24.10
|
24.90
|
24.80
|
15.78
|
3,039,400
|
|
|
6/13/2022
|
-1.35 / -5.21%
|
25.00
|
25.60
|
24.50
|
24.55
|
25.05
|
15.56
|
2,617,000
|
|
|
6/10/2022
|
+0.10 / +0.39%
|
25.80
|
26.40
|
25.50
|
25.90
|
26.12
|
16.42
|
4,172,500
|
|
|
6/9/2022
|
-0.15 / -0.58%
|
25.75
|
26.00
|
25.70
|
25.80
|
25.79
|
16.35
|
1,175,400
|
|
|
6/8/2022
|
+0.65 / +2.57%
|
25.50
|
26.25
|
25.05
|
25.95
|
25.62
|
16.45
|
15,823,000
|
|
|
6/7/2022
|
0.00 / 0.00%
|
25.30
|
25.55
|
24.80
|
25.30
|
25.07
|
16.04
|
12,586,700
|
|
|
6/6/2022
|
-0.10 / -0.39%
|
25.20
|
25.75
|
25.00
|
25.30
|
25.46
|
16.04
|
1,901,500
|
|
|
6/3/2022
|
-0.60 / -2.31%
|
25.90
|
26.00
|
25.20
|
25.40
|
25.59
|
16.10
|
16,995,000
|
|
|
6/2/2022
|
-0.15 / -0.57%
|
26.15
|
26.20
|
25.85
|
26.00
|
25.98
|
16.48
|
15,276,900
|
|
|
6/1/2022
|
+0.05 / +0.19%
|
26.10
|
26.45
|
25.60
|
26.15
|
26.15
|
16.58
|
2,511,800
|
|
|
5/31/2022
|
+0.25 / +0.97%
|
25.85
|
26.10
|
25.70
|
26.10
|
25.93
|
16.54
|
2,708,300
|
|
|
5/30/2022
|
+0.05 / +0.19%
|
26.10
|
26.10
|
25.70
|
25.85
|
25.93
|
16.39
|
2,562,900
|
|
|
5/27/2022
|
+0.25 / +0.98%
|
25.50
|
25.85
|
25.30
|
25.80
|
25.67
|
16.35
|
1,672,700
|
|
|
5/26/2022
|
-0.10 / -0.39%
|
25.30
|
25.80
|
25.30
|
25.55
|
25.53
|
16.20
|
1,879,100
|
|
|
5/25/2022
|
+1.05 / +4.27%
|
24.60
|
25.65
|
24.60
|
25.65
|
25.19
|
16.26
|
3,398,900
|
|
|
5/24/2022
|
+0.40 / +1.65%
|
24.10
|
24.60
|
23.85
|
24.60
|
24.14
|
15.59
|
2,350,200
|
|
|
5/23/2022
|
-0.15 / -0.62%
|
24.60
|
24.65
|
23.65
|
24.20
|
24.33
|
15.34
|
2,385,600
|
|
|
5/20/2022
|
+0.05 / +0.21%
|
24.30
|
24.70
|
24.00
|
24.35
|
24.41
|
15.44
|
2,371,500
|
|
|
5/19/2022
|
+0.30 / +1.25%
|
23.65
|
24.40
|
23.25
|
24.30
|
23.94
|
15.40
|
3,109,400
|
|
|
5/18/2022
|
0.00 / 0.00%
|
24.00
|
24.35
|
23.60
|
24.00
|
24.00
|
15.21
|
2,847,700
|
|
|
5/17/2022
|
+1.50 / +6.67%
|
22.90
|
24.00
|
22.05
|
24.00
|
23.12
|
15.21
|
2,515,100
|
|
|
5/16/2022
|
+0.30 / +1.35%
|
22.90
|
22.95
|
22.00
|
22.50
|
22.53
|
14.26
|
2,522,800
|
|
|
5/13/2022
|
-0.75 / -3.27%
|
22.90
|
23.30
|
21.50
|
22.20
|
22.57
|
14.07
|
4,928,300
|
|
|
5/12/2022
|
-1.30 / -5.36%
|
24.00
|
24.05
|
22.80
|
22.95
|
23.28
|
14.55
|
2,914,500
|
|
|
5/11/2022
|
+0.20 / +0.83%
|
24.10
|
24.50
|
23.75
|
24.25
|
24.06
|
15.37
|
1,473,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|