|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
31.30
-1.05/-3.25%
3:09:11 PM
|
|
|
|
Closing price on 7/29/2022
|
|
| Open |
24.65 |
| High |
24.65 |
| Low |
24.15 |
| Volume |
2,587,600 |
| Split-adjusted Price |
12.76 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2022
|
-0.25 / -1.02%
|
24.65
|
24.65
|
24.15
|
24.15
|
24.31
|
12.76
|
2,587,600
|
|
|
7/28/2022
|
+0.50 / +2.09%
|
24.15
|
24.50
|
23.95
|
24.40
|
24.25
|
12.89
|
4,197,300
|
|
|
7/27/2022
|
+0.30 / +1.27%
|
23.60
|
23.90
|
23.45
|
23.90
|
23.67
|
12.63
|
975,500
|
|
|
7/26/2022
|
0.00 / 0.00%
|
23.60
|
23.75
|
23.50
|
23.60
|
23.61
|
12.47
|
3,697,400
|
|
|
7/25/2022
|
-0.20 / -0.84%
|
23.55
|
23.80
|
23.55
|
23.60
|
23.71
|
12.47
|
6,454,451
|
|
|
7/22/2022
|
-0.25 / -1.04%
|
24.05
|
24.20
|
23.80
|
23.80
|
23.98
|
12.57
|
4,885,885
|
|
|
7/21/2022
|
+0.20 / +0.84%
|
24.00
|
24.40
|
24.00
|
24.05
|
24.16
|
12.70
|
3,388,400
|
|
|
7/20/2022
|
+0.45 / +1.92%
|
23.80
|
23.95
|
23.65
|
23.85
|
23.83
|
12.60
|
3,262,100
|
|
|
7/19/2022
|
-0.10 / -0.43%
|
23.50
|
23.55
|
23.25
|
23.40
|
23.44
|
12.36
|
8,928,900
|
|
|
7/18/2022
|
-0.10 / -0.42%
|
23.95
|
23.95
|
23.50
|
23.50
|
23.62
|
12.41
|
3,150,500
|
|
|
7/15/2022
|
-0.10 / -0.42%
|
23.70
|
23.95
|
23.55
|
23.60
|
23.75
|
12.47
|
1,836,300
|
|
|
7/14/2022
|
0.00 / 0.00%
|
23.70
|
23.75
|
23.25
|
23.70
|
23.51
|
12.52
|
2,988,400
|
|
|
7/13/2022
|
+0.20 / +0.85%
|
23.50
|
24.00
|
23.40
|
23.70
|
23.69
|
12.52
|
1,552,900
|
|
|
7/12/2022
|
+0.60 / +2.62%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.25
|
12.41
|
1,603,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
15,258,700
|
12.10
|
-8.33%
|
|
|
|
ACB
|
37,410,300
|
26.20
|
-5.92%
|
|
|
|
BAB
|
45,300
|
14.00
|
-6.04%
|
|
|
|
BID
|
11,310,800
|
41.00
|
-5.20%
|
|
|
|
BVB
|
11,609,600
|
15.50
|
-6.06%
|
|
|
|
CTG
|
15,712,700
|
49.10
|
-3.54%
|
|
|
|
EIB
|
24,455,800
|
26.95
|
-6.91%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|