|
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 7/11/2022
|
|
| Open |
23.45 |
| High |
23.65 |
| Low |
22.90 |
| Volume |
1,838,800 |
| Split-adjusted Price |
12.10 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2022
|
-0.80 / -3.38%
|
23.45
|
23.65
|
22.90
|
22.90
|
23.28
|
12.10
|
1,838,800
|
|
|
7/8/2022
|
-0.30 / -1.25%
|
24.05
|
24.15
|
23.70
|
23.70
|
23.90
|
12.52
|
1,940,500
|
|
|
7/7/2022
|
+0.15 / +0.63%
|
23.85
|
24.20
|
23.80
|
24.00
|
23.99
|
12.68
|
1,817,500
|
|
|
7/6/2022
|
-0.90 / -3.64%
|
24.50
|
24.65
|
23.50
|
23.85
|
23.91
|
12.60
|
5,510,200
|
|
|
7/5/2022
|
+0.20 / +0.81%
|
24.45
|
24.95
|
24.45
|
24.75
|
24.77
|
13.07
|
3,172,900
|
|
|
7/4/2022
|
+0.05 / +0.20%
|
24.70
|
24.80
|
24.45
|
24.55
|
24.62
|
12.97
|
1,228,500
|
|
|
7/1/2022
|
+0.50 / +2.08%
|
23.90
|
24.50
|
23.45
|
24.50
|
23.93
|
12.94
|
2,938,400
|
|
|
6/30/2022
|
-0.40 / -1.64%
|
24.60
|
24.85
|
24.00
|
24.00
|
24.58
|
12.68
|
3,837,500
|
|
|
6/29/2022
|
+0.15 / +0.62%
|
23.60
|
24.70
|
23.60
|
24.40
|
24.41
|
12.89
|
2,088,900
|
|
|
6/28/2022
|
+0.90 / +3.85%
|
23.30
|
24.60
|
23.20
|
24.25
|
23.89
|
12.81
|
2,369,600
|
|
|
6/27/2022
|
+0.35 / +1.52%
|
23.10
|
23.45
|
23.00
|
23.35
|
23.23
|
12.33
|
1,949,700
|
|
|
6/24/2022
|
-0.50 / -2.13%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.41
|
12.15
|
3,240,800
|
|
|
6/23/2022
|
-0.10 / -0.42%
|
23.60
|
23.70
|
23.25
|
23.50
|
23.45
|
12.41
|
1,621,600
|
|
|
6/22/2022
|
0.00 / 0.00%
|
23.60
|
24.10
|
23.60
|
23.60
|
23.89
|
12.47
|
5,187,000
|
|
|
6/21/2022
|
-0.15 / -0.63%
|
23.20
|
24.00
|
23.20
|
23.60
|
23.77
|
12.47
|
11,713,300
|
|
|
6/20/2022
|
-0.85 / -3.46%
|
24.60
|
24.60
|
23.40
|
23.75
|
23.93
|
12.55
|
2,234,400
|
|
|
6/17/2022
|
-0.35 / -1.40%
|
24.40
|
24.75
|
23.90
|
24.60
|
24.31
|
12.99
|
2,275,000
|
|
|
6/16/2022
|
+0.45 / +1.84%
|
24.60
|
25.50
|
24.40
|
24.95
|
24.93
|
13.18
|
2,434,400
|
|
|
6/15/2022
|
-0.40 / -1.61%
|
25.00
|
25.00
|
23.95
|
24.50
|
24.43
|
12.94
|
3,465,100
|
|
|
6/14/2022
|
+0.35 / +1.43%
|
24.10
|
25.30
|
24.10
|
24.90
|
24.80
|
13.15
|
3,039,400
|
|
|
6/13/2022
|
-1.35 / -5.21%
|
25.00
|
25.60
|
24.50
|
24.55
|
25.05
|
12.97
|
2,617,000
|
|
|
6/10/2022
|
+0.10 / +0.39%
|
25.80
|
26.40
|
25.50
|
25.90
|
26.12
|
13.68
|
4,172,500
|
|
|
6/9/2022
|
-0.15 / -0.58%
|
25.75
|
26.00
|
25.70
|
25.80
|
25.79
|
13.63
|
1,175,400
|
|
|
6/8/2022
|
+0.65 / +2.57%
|
25.50
|
26.25
|
25.05
|
25.95
|
25.62
|
13.71
|
15,823,000
|
|
|
6/7/2022
|
0.00 / 0.00%
|
25.30
|
25.55
|
24.80
|
25.30
|
25.07
|
13.36
|
12,586,700
|
|
|
6/6/2022
|
-0.10 / -0.39%
|
25.20
|
25.75
|
25.00
|
25.30
|
25.46
|
13.36
|
1,901,500
|
|
|
6/3/2022
|
-0.60 / -2.31%
|
25.90
|
26.00
|
25.20
|
25.40
|
25.59
|
13.42
|
16,995,000
|
|
|
6/2/2022
|
-0.15 / -0.57%
|
26.15
|
26.20
|
25.85
|
26.00
|
25.98
|
13.73
|
15,276,900
|
|
|
6/1/2022
|
+0.05 / +0.19%
|
26.10
|
26.45
|
25.60
|
26.15
|
26.15
|
13.81
|
2,511,800
|
|
|
5/31/2022
|
+0.25 / +0.97%
|
25.85
|
26.10
|
25.70
|
26.10
|
25.93
|
13.79
|
2,708,300
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|