Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
28.00
-0.20/-0.71%
3:04:59 PM
|
|
|
Closing price on 7/17/2023
|
|
Open |
19.00 |
High |
19.00 |
Low |
18.80 |
Volume |
9,062,400 |
Split-adjusted Price |
15.79 |
|
|
HDB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.80
|
18.90
|
18.90
|
15.79
|
9,062,400
|
|
7/14/2023
|
+0.30 / +1.61%
|
18.70
|
18.90
|
18.55
|
18.90
|
18.73
|
15.79
|
8,791,100
|
|
7/13/2023
|
+0.05 / +0.27%
|
18.55
|
18.65
|
18.45
|
18.60
|
18.56
|
15.53
|
1,681,400
|
|
7/12/2023
|
-0.05 / -0.27%
|
18.65
|
18.65
|
18.45
|
18.55
|
18.52
|
15.49
|
6,163,582
|
|
7/11/2023
|
+0.25 / +1.36%
|
18.35
|
18.60
|
18.35
|
18.60
|
18.52
|
15.53
|
5,716,300
|
|
7/10/2023
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.25
|
18.35
|
18.34
|
15.33
|
6,132,500
|
|
7/7/2023
|
+0.15 / +0.82%
|
18.20
|
18.40
|
18.15
|
18.35
|
18.24
|
15.33
|
6,223,700
|
|
7/6/2023
|
-0.25 / -1.36%
|
18.45
|
18.50
|
18.10
|
18.20
|
18.32
|
15.20
|
14,443,722
|
|
7/5/2023
|
-0.10 / -0.54%
|
18.65
|
18.65
|
18.45
|
18.45
|
18.53
|
15.41
|
9,031,300
|
|
7/4/2023
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.45
|
18.55
|
18.51
|
15.49
|
3,323,782
|
|
7/3/2023
|
-0.15 / -0.81%
|
18.65
|
18.75
|
18.45
|
18.45
|
18.53
|
15.41
|
1,849,600
|
|
6/30/2023
|
+0.25 / +1.36%
|
18.50
|
18.75
|
18.30
|
18.60
|
18.62
|
15.53
|
3,043,000
|
|
6/29/2023
|
-0.40 / -2.13%
|
18.75
|
18.80
|
18.30
|
18.35
|
18.57
|
15.33
|
19,010,800
|
|
6/28/2023
|
+0.05 / +0.27%
|
18.70
|
18.80
|
18.60
|
18.75
|
18.70
|
15.66
|
3,999,900
|
|
6/27/2023
|
-0.10 / -0.53%
|
18.75
|
18.80
|
18.65
|
18.70
|
18.71
|
15.62
|
3,210,100
|
|
6/26/2023
|
+0.15 / +0.80%
|
18.65
|
18.90
|
18.60
|
18.80
|
18.71
|
15.70
|
7,004,200
|
|
6/23/2023
|
-0.05 / -0.27%
|
18.70
|
18.85
|
18.55
|
18.65
|
18.71
|
15.58
|
7,648,700
|
|
6/22/2023
|
+0.05 / +0.27%
|
18.70
|
18.85
|
18.60
|
18.70
|
18.75
|
15.62
|
12,257,600
|
|
6/21/2023
|
-0.05 / -0.27%
|
18.55
|
18.65
|
18.40
|
18.65
|
18.51
|
15.58
|
12,329,700
|
|
6/20/2023
|
+0.35 / +1.91%
|
18.35
|
18.70
|
18.20
|
18.70
|
18.33
|
15.62
|
18,781,236
|
|
6/19/2023
|
-0.25 / -1.34%
|
18.50
|
18.60
|
18.35
|
18.35
|
18.43
|
15.33
|
14,732,600
|
|
6/16/2023
|
-0.05 / -0.27%
|
18.65
|
18.95
|
18.60
|
18.60
|
18.83
|
15.53
|
4,510,800
|
|
6/15/2023
|
0.00 / 0.00%
|
18.65
|
18.70
|
18.50
|
18.65
|
18.64
|
15.58
|
1,730,300
|
|
6/14/2023
|
+0.05 / +0.27%
|
18.50
|
18.85
|
18.50
|
18.65
|
18.73
|
15.58
|
4,731,900
|
|
6/13/2023
|
+0.20 / +1.09%
|
18.45
|
18.60
|
18.40
|
18.60
|
18.51
|
15.53
|
3,327,000
|
|
6/12/2023
|
-0.10 / -0.54%
|
18.70
|
18.70
|
18.35
|
18.40
|
18.42
|
15.37
|
3,293,000
|
|
6/9/2023
|
-0.20 / -1.07%
|
18.65
|
18.75
|
18.40
|
18.50
|
18.56
|
15.45
|
3,092,200
|
|
6/8/2023
|
-0.30 / -1.58%
|
19.10
|
19.10
|
18.70
|
18.70
|
18.90
|
15.62
|
4,232,900
|
|
6/7/2023
|
-0.20 / -1.04%
|
19.20
|
19.20
|
18.95
|
19.00
|
19.04
|
15.87
|
2,346,442
|
|
6/6/2023
|
+0.15 / +0.79%
|
19.00
|
19.20
|
18.90
|
19.20
|
19.08
|
16.04
|
4,078,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
1,291,600
|
8.00
|
0.00%
|
|
|
ACB
|
10,408,300
|
25.75
|
0.00%
|
|
|
BAB
|
41,300
|
12.30
|
1.65%
|
|
|
BID
|
2,817,700
|
49.70
|
0.00%
|
|
|
BVB
|
2,978,200
|
11.80
|
0.00%
|
|
|
CTG
|
12,315,100
|
36.50
|
-1.22%
|
|
|
EIB
|
12,446,500
|
18.90
|
0.53%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|