Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
24.10
+1.00/+4.33%
3:04:59 PM
|
|
|
Closing price on 7/26/2023
|
|
Open |
17.20 |
High |
17.20 |
Low |
17.05 |
Volume |
7,830,230 |
Split-adjusted Price |
17.20 |
|
|
HDB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/26/2023
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.05
|
17.20
|
17.14
|
17.20
|
7,830,230
|
|
7/25/2023
|
-0.05 / -0.29%
|
17.15
|
17.30
|
17.05
|
17.20
|
17.18
|
17.20
|
4,514,118
|
|
7/24/2023
|
+0.05 / +0.29%
|
17.30
|
17.30
|
17.10
|
17.25
|
17.19
|
17.25
|
2,326,837
|
|
7/21/2023
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.80
|
17.20
|
16.96
|
17.20
|
16,257,026
|
|
7/20/2023
|
+0.15 / +0.89%
|
16.95
|
17.00
|
16.85
|
17.00
|
16.93
|
17.00
|
7,114,408
|
|
7/19/2023
|
+0.40 / +2.43%
|
16.90
|
16.90
|
16.70
|
16.85
|
16.79
|
16.85
|
10,122,801
|
|
7/18/2023
|
0.00 / 0.00%
|
18.95
|
18.95
|
18.80
|
18.90
|
18.90
|
16.43
|
3,376,801
|
|
7/17/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.80
|
18.90
|
18.90
|
16.43
|
9,062,400
|
|
7/14/2023
|
+0.30 / +1.61%
|
18.70
|
18.90
|
18.55
|
18.90
|
18.73
|
16.43
|
8,791,100
|
|
7/13/2023
|
+0.05 / +0.27%
|
18.55
|
18.65
|
18.45
|
18.60
|
18.56
|
16.17
|
1,681,400
|
|
7/12/2023
|
-0.05 / -0.27%
|
18.65
|
18.65
|
18.45
|
18.55
|
18.52
|
16.13
|
6,163,582
|
|
7/11/2023
|
+0.25 / +1.36%
|
18.35
|
18.60
|
18.35
|
18.60
|
18.52
|
16.17
|
5,716,300
|
|
7/10/2023
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.25
|
18.35
|
18.34
|
15.96
|
6,132,500
|
|
7/7/2023
|
+0.15 / +0.82%
|
18.20
|
18.40
|
18.15
|
18.35
|
18.24
|
15.96
|
6,223,700
|
|
7/6/2023
|
-0.25 / -1.36%
|
18.45
|
18.50
|
18.10
|
18.20
|
18.32
|
15.83
|
14,443,722
|
|
7/5/2023
|
-0.10 / -0.54%
|
18.65
|
18.65
|
18.45
|
18.45
|
18.53
|
16.04
|
9,031,300
|
|
7/4/2023
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.45
|
18.55
|
18.51
|
16.13
|
3,323,782
|
|
7/3/2023
|
-0.15 / -0.81%
|
18.65
|
18.75
|
18.45
|
18.45
|
18.53
|
16.04
|
1,849,600
|
|
6/30/2023
|
+0.25 / +1.36%
|
18.50
|
18.75
|
18.30
|
18.60
|
18.62
|
16.17
|
3,043,000
|
|
6/29/2023
|
-0.40 / -2.13%
|
18.75
|
18.80
|
18.30
|
18.35
|
18.57
|
15.96
|
19,010,800
|
|
6/28/2023
|
+0.05 / +0.27%
|
18.70
|
18.80
|
18.60
|
18.75
|
18.70
|
16.30
|
3,999,900
|
|
6/27/2023
|
-0.10 / -0.53%
|
18.75
|
18.80
|
18.65
|
18.70
|
18.71
|
16.26
|
3,210,100
|
|
6/26/2023
|
+0.15 / +0.80%
|
18.65
|
18.90
|
18.60
|
18.80
|
18.71
|
16.35
|
7,004,200
|
|
6/23/2023
|
-0.05 / -0.27%
|
18.70
|
18.85
|
18.55
|
18.65
|
18.71
|
16.22
|
7,648,700
|
|
6/22/2023
|
+0.05 / +0.27%
|
18.70
|
18.85
|
18.60
|
18.70
|
18.75
|
16.26
|
12,257,600
|
|
6/21/2023
|
-0.05 / -0.27%
|
18.55
|
18.65
|
18.40
|
18.65
|
18.51
|
16.22
|
12,329,700
|
|
6/20/2023
|
+0.35 / +1.91%
|
18.35
|
18.70
|
18.20
|
18.70
|
18.33
|
16.26
|
18,781,236
|
|
6/19/2023
|
-0.25 / -1.34%
|
18.50
|
18.60
|
18.35
|
18.35
|
18.43
|
15.96
|
14,732,600
|
|
6/16/2023
|
-0.05 / -0.27%
|
18.65
|
18.95
|
18.60
|
18.60
|
18.83
|
16.17
|
4,510,800
|
|
6/15/2023
|
0.00 / 0.00%
|
18.65
|
18.70
|
18.50
|
18.65
|
18.64
|
16.22
|
1,730,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
694,400
|
8.10
|
1.25%
|
|
|
ACB
|
5,696,300
|
24.05
|
1.05%
|
|
|
BAB
|
2,800
|
12.20
|
0.83%
|
|
|
BID
|
3,612,500
|
45.75
|
4.21%
|
|
|
BVB
|
935,500
|
12.00
|
2.56%
|
|
|
CTG
|
5,122,200
|
32.30
|
0.94%
|
|
|
EIB
|
5,329,200
|
18.90
|
2.16%
|
|
|
EVF
|
2,918,000
|
14.05
|
0.72%
|
|
|
|
Market Update
Last updated at 3:07:27 PM
|
|
|
|
|