|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
22.35
-0.95/-4.08%
3:05:02 PM
|
|
|
|
Closing price on 6/4/2024
|
|
| Open |
24.10 |
| High |
24.15 |
| Low |
23.80 |
| Volume |
5,278,200 |
| Split-adjusted Price |
19.17 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2024
|
-0.05 / -0.21%
|
24.10
|
24.15
|
23.80
|
23.95
|
23.97
|
19.17
|
5,278,200
|
|
|
6/3/2024
|
+0.75 / +3.23%
|
23.35
|
24.00
|
23.30
|
24.00
|
23.64
|
19.21
|
6,683,600
|
|
|
5/31/2024
|
+0.15 / +0.65%
|
23.15
|
23.30
|
23.10
|
23.25
|
23.16
|
18.61
|
4,346,800
|
|
|
5/30/2024
|
-0.35 / -1.49%
|
23.30
|
23.35
|
22.80
|
23.10
|
23.02
|
18.49
|
8,706,000
|
|
|
5/29/2024
|
-0.70 / -2.90%
|
24.15
|
24.15
|
23.45
|
23.45
|
23.70
|
18.77
|
22,622,600
|
|
|
5/28/2024
|
+0.35 / +1.47%
|
23.90
|
24.15
|
23.55
|
24.15
|
23.73
|
19.33
|
7,911,400
|
|
|
5/27/2024
|
-0.40 / -1.65%
|
24.20
|
24.30
|
23.70
|
23.80
|
23.88
|
19.05
|
16,142,300
|
|
|
5/24/2024
|
-0.50 / -2.02%
|
24.50
|
24.75
|
24.00
|
24.20
|
24.33
|
19.37
|
7,296,000
|
|
|
5/23/2024
|
+0.35 / +1.44%
|
24.40
|
24.70
|
24.00
|
24.70
|
24.32
|
19.77
|
7,823,600
|
|
|
5/22/2024
|
-0.35 / -1.42%
|
24.75
|
24.75
|
24.35
|
24.35
|
24.59
|
19.49
|
5,713,600
|
|
|
5/21/2024
|
-0.15 / -0.60%
|
24.85
|
24.90
|
24.40
|
24.70
|
24.65
|
19.77
|
8,034,700
|
|
|
5/20/2024
|
+0.55 / +2.26%
|
24.35
|
25.10
|
24.35
|
24.85
|
24.82
|
19.89
|
27,094,100
|
|
|
5/17/2024
|
+0.10 / +0.41%
|
24.25
|
24.55
|
24.05
|
24.30
|
24.30
|
19.45
|
17,292,100
|
|
|
5/16/2024
|
+0.70 / +2.98%
|
23.60
|
24.25
|
23.55
|
24.20
|
23.87
|
19.37
|
11,158,200
|
|
|
5/15/2024
|
+0.20 / +0.86%
|
23.35
|
23.60
|
23.30
|
23.50
|
23.42
|
18.81
|
7,508,600
|
|
|
5/14/2024
|
+0.05 / +0.22%
|
23.30
|
23.70
|
23.30
|
23.30
|
23.48
|
18.65
|
10,556,900
|
|
|
5/13/2024
|
-0.45 / -1.90%
|
23.70
|
23.75
|
23.25
|
23.25
|
23.46
|
18.61
|
7,028,400
|
|
|
5/10/2024
|
0.00 / 0.00%
|
23.75
|
23.80
|
23.40
|
23.70
|
23.57
|
18.97
|
8,273,500
|
|
|
5/9/2024
|
-0.40 / -1.66%
|
24.10
|
24.20
|
23.55
|
23.70
|
23.82
|
18.97
|
7,899,800
|
|
|
5/8/2024
|
-0.20 / -0.82%
|
24.25
|
24.30
|
23.85
|
24.10
|
24.01
|
19.29
|
14,005,125
|
|
|
5/7/2024
|
0.00 / 0.00%
|
24.40
|
24.40
|
23.85
|
24.30
|
24.11
|
19.45
|
16,545,500
|
|
|
5/6/2024
|
-0.15 / -0.61%
|
24.50
|
24.50
|
23.85
|
24.30
|
24.09
|
19.45
|
12,282,801
|
|
|
5/3/2024
|
+0.80 / +3.38%
|
23.65
|
24.45
|
23.65
|
24.45
|
24.12
|
19.57
|
11,642,400
|
|
|
5/2/2024
|
+0.05 / +0.21%
|
23.60
|
23.65
|
23.35
|
23.65
|
23.52
|
18.93
|
6,123,700
|
|
|
4/26/2024
|
+1.10 / +4.89%
|
22.50
|
23.60
|
22.35
|
23.60
|
23.03
|
18.89
|
13,636,900
|
|
|
4/25/2024
|
+0.10 / +0.45%
|
22.40
|
22.65
|
22.25
|
22.50
|
22.46
|
18.01
|
13,437,500
|
|
|
4/24/2024
|
+0.20 / +0.90%
|
22.30
|
22.60
|
22.20
|
22.40
|
22.32
|
17.93
|
16,280,200
|
|
|
4/23/2024
|
-0.20 / -0.89%
|
22.20
|
22.45
|
21.60
|
22.20
|
22.04
|
17.77
|
8,736,200
|
|
|
4/22/2024
|
+0.15 / +0.67%
|
22.30
|
22.65
|
22.20
|
22.40
|
22.39
|
17.93
|
10,672,200
|
|
|
4/19/2024
|
-0.75 / -3.26%
|
22.70
|
22.75
|
21.90
|
22.25
|
22.42
|
17.81
|
18,051,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
390,100
|
7.10
|
-1.39%
|
|
|
|
ACB
|
3,839,200
|
24.95
|
-0.20%
|
|
|
|
BAB
|
700
|
11.80
|
0.00%
|
|
|
|
BID
|
3,599,100
|
39.95
|
-0.99%
|
|
|
|
BVB
|
269,400
|
11.50
|
0.88%
|
|
|
|
CTG
|
4,056,700
|
37.40
|
-1.06%
|
|
|
|
EIB
|
675,500
|
18.40
|
0.27%
|
|
|
|
EVF
|
4,550,300
|
9.00
|
-2.70%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|