|
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 7/29/2021
|
|
| Open |
33.30 |
| High |
33.45 |
| Low |
33.00 |
| Volume |
2,044,800 |
| Split-adjusted Price |
16.94 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2021
|
+0.50 / +1.52%
|
33.30
|
33.45
|
33.00
|
33.40
|
33.24
|
16.94
|
2,044,800
|
|
|
7/28/2021
|
+0.40 / +1.23%
|
32.80
|
33.00
|
32.55
|
32.90
|
32.78
|
16.68
|
3,266,600
|
|
|
7/27/2021
|
0.00 / 0.00%
|
32.60
|
32.90
|
32.20
|
32.50
|
32.55
|
16.48
|
3,511,000
|
|
|
7/26/2021
|
+0.15 / +0.46%
|
32.35
|
32.60
|
31.70
|
32.50
|
32.20
|
16.48
|
1,469,100
|
|
|
7/23/2021
|
-0.05 / -0.15%
|
32.30
|
33.20
|
32.25
|
32.35
|
32.52
|
16.41
|
4,678,800
|
|
|
7/22/2021
|
+0.20 / +0.62%
|
32.00
|
32.60
|
32.00
|
32.40
|
32.41
|
16.43
|
2,413,500
|
|
|
7/21/2021
|
-1.20 / -3.59%
|
33.30
|
33.50
|
32.05
|
32.20
|
32.75
|
16.33
|
2,639,416
|
|
|
7/20/2021
|
+1.50 / +4.70%
|
31.90
|
33.50
|
31.30
|
33.40
|
32.24
|
16.94
|
2,367,200
|
|
|
7/19/2021
|
-1.55 / -4.63%
|
32.85
|
32.85
|
31.20
|
31.90
|
31.94
|
16.18
|
3,417,800
|
|
|
7/16/2021
|
+0.25 / +0.75%
|
33.80
|
33.80
|
33.15
|
33.45
|
33.40
|
16.96
|
2,882,400
|
|
|
7/15/2021
|
+0.55 / +1.68%
|
32.30
|
33.55
|
32.30
|
33.20
|
33.06
|
16.84
|
2,865,600
|
|
|
7/14/2021
|
-1.30 / -3.83%
|
33.95
|
34.00
|
32.10
|
32.65
|
32.94
|
16.56
|
2,836,700
|
|
|
7/13/2021
|
+0.15 / +0.44%
|
34.10
|
34.20
|
32.80
|
33.95
|
33.57
|
17.22
|
2,913,100
|
|
|
7/12/2021
|
-1.20 / -3.43%
|
34.80
|
35.20
|
32.55
|
33.80
|
33.48
|
17.14
|
6,482,700
|
|
|
7/9/2021
|
-0.95 / -2.64%
|
35.20
|
36.10
|
34.90
|
35.00
|
35.61
|
17.75
|
3,486,500
|
|
|
7/8/2021
|
-0.55 / -1.51%
|
36.40
|
36.70
|
35.80
|
35.95
|
36.34
|
18.23
|
3,761,000
|
|
|
7/7/2021
|
+1.50 / +4.29%
|
35.50
|
36.50
|
34.60
|
36.50
|
35.55
|
18.51
|
6,200,500
|
|
|
7/6/2021
|
-2.40 / -6.42%
|
37.60
|
37.90
|
34.80
|
35.00
|
36.99
|
17.75
|
5,968,500
|
|
|
7/5/2021
|
+0.20 / +0.54%
|
37.80
|
37.80
|
36.50
|
37.40
|
37.16
|
18.97
|
5,016,800
|
|
|
7/2/2021
|
+0.75 / +2.06%
|
36.50
|
37.30
|
36.50
|
37.20
|
37.11
|
18.86
|
4,656,100
|
|
|
7/1/2021
|
+0.95 / +2.68%
|
35.30
|
36.45
|
35.30
|
36.45
|
35.95
|
18.48
|
7,146,400
|
|
|
6/30/2021
|
-0.40 / -1.11%
|
35.90
|
36.00
|
35.50
|
35.50
|
35.76
|
18.00
|
3,412,100
|
|
|
6/29/2021
|
-0.10 / -0.28%
|
35.85
|
36.20
|
35.50
|
35.90
|
35.94
|
18.21
|
4,712,300
|
|
|
6/28/2021
|
+0.70 / +1.98%
|
35.95
|
36.10
|
35.70
|
36.00
|
35.92
|
18.26
|
9,548,200
|
|
|
6/25/2021
|
+1.05 / +3.07%
|
34.45
|
35.30
|
34.25
|
35.30
|
34.78
|
17.90
|
4,996,600
|
|
|
6/24/2021
|
0.00 / 0.00%
|
34.25
|
34.75
|
34.05
|
34.25
|
34.40
|
17.37
|
2,880,700
|
|
|
6/23/2021
|
-0.10 / -0.29%
|
34.70
|
34.70
|
34.25
|
34.25
|
34.46
|
17.37
|
3,058,700
|
|
|
6/22/2021
|
+0.70 / +2.08%
|
33.80
|
34.60
|
33.60
|
34.35
|
34.22
|
17.42
|
4,849,100
|
|
|
6/21/2021
|
-0.60 / -1.75%
|
33.95
|
34.05
|
33.50
|
33.65
|
34.05
|
17.06
|
2,916,200
|
|
|
6/18/2021
|
+0.65 / +1.93%
|
34.10
|
34.55
|
33.80
|
34.25
|
34.17
|
17.37
|
3,838,700
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|