|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
24.70
-0.55/-2.18%
3:05:02 PM
|
|
|
|
Closing price on 7/29/2024
|
|
| Open |
25.15 |
| High |
25.25 |
| Low |
25.05 |
| Volume |
5,021,800 |
| Split-adjusted Price |
25.25 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2024
|
+0.15 / +0.60%
|
25.15
|
25.25
|
25.05
|
25.25
|
25.16
|
25.25
|
5,021,800
|
|
|
7/26/2024
|
+0.05 / +0.20%
|
25.05
|
25.30
|
24.95
|
25.10
|
25.08
|
25.10
|
7,766,500
|
|
|
7/25/2024
|
0.00 / 0.00%
|
24.95
|
25.05
|
24.65
|
25.05
|
24.85
|
25.05
|
5,506,500
|
|
|
7/24/2024
|
0.00 / 0.00%
|
24.85
|
25.10
|
24.60
|
25.05
|
24.86
|
25.05
|
9,061,801
|
|
|
7/23/2024
|
-0.25 / -0.99%
|
25.35
|
25.40
|
24.80
|
25.05
|
25.12
|
25.05
|
8,620,200
|
|
|
7/22/2024
|
+0.35 / +1.40%
|
24.85
|
25.30
|
24.60
|
25.30
|
25.01
|
25.30
|
12,887,300
|
|
|
7/19/2024
|
-0.15 / -0.60%
|
25.15
|
25.20
|
24.70
|
24.95
|
24.93
|
24.95
|
7,612,800
|
|
|
7/18/2024
|
-0.10 / -0.40%
|
25.25
|
25.30
|
24.60
|
25.10
|
24.93
|
25.10
|
37,765,736
|
|
|
7/17/2024
|
+0.45 / +1.82%
|
24.80
|
25.40
|
24.60
|
25.20
|
25.07
|
25.20
|
18,945,100
|
|
|
7/16/2024
|
+0.35 / +1.43%
|
24.45
|
24.80
|
24.35
|
24.75
|
24.65
|
24.75
|
12,721,900
|
|
|
7/15/2024
|
+0.25 / +1.04%
|
24.20
|
24.45
|
24.10
|
24.40
|
24.36
|
24.40
|
31,128,236
|
|
|
7/12/2024
|
-0.15 / -0.62%
|
24.45
|
24.50
|
23.95
|
24.15
|
24.17
|
24.15
|
10,486,900
|
|
|
7/11/2024
|
+0.35 / +1.40%
|
24.95
|
25.40
|
24.95
|
25.30
|
25.19
|
24.30
|
32,798,000
|
|
|
7/10/2024
|
-0.30 / -1.19%
|
25.25
|
25.40
|
24.80
|
24.95
|
25.13
|
23.96
|
8,593,300
|
|
|
7/9/2024
|
+0.85 / +3.48%
|
24.30
|
25.30
|
24.30
|
25.25
|
24.88
|
24.25
|
38,378,800
|
|
|
7/8/2024
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.20
|
24.40
|
24.37
|
23.44
|
26,682,500
|
|
|
7/5/2024
|
-0.15 / -0.61%
|
24.60
|
24.60
|
24.20
|
24.40
|
24.37
|
23.44
|
8,580,700
|
|
|
7/4/2024
|
+0.05 / +0.20%
|
24.60
|
24.60
|
24.30
|
24.55
|
24.49
|
23.58
|
15,454,900
|
|
|
7/3/2024
|
+0.40 / +1.66%
|
24.20
|
24.50
|
24.20
|
24.50
|
24.37
|
23.53
|
13,400,600
|
|
|
7/2/2024
|
+1.00 / +4.33%
|
23.15
|
24.20
|
23.15
|
24.10
|
23.79
|
23.15
|
17,583,500
|
|
|
7/1/2024
|
+0.10 / +0.43%
|
23.00
|
23.15
|
22.80
|
23.10
|
23.00
|
22.19
|
5,484,400
|
|
|
6/28/2024
|
+0.05 / +0.22%
|
22.95
|
23.00
|
22.70
|
23.00
|
22.87
|
22.09
|
7,278,900
|
|
|
6/27/2024
|
+0.25 / +1.10%
|
22.70
|
23.25
|
22.50
|
22.95
|
22.86
|
22.04
|
9,455,800
|
|
|
6/26/2024
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.50
|
22.70
|
22.58
|
21.80
|
11,148,900
|
|
|
6/25/2024
|
+0.25 / +1.12%
|
22.35
|
22.70
|
22.30
|
22.60
|
22.43
|
21.71
|
19,725,900
|
|
|
6/24/2024
|
-0.80 / -3.46%
|
23.15
|
23.25
|
22.35
|
22.35
|
22.78
|
21.47
|
17,807,500
|
|
|
6/21/2024
|
-0.45 / -1.91%
|
23.60
|
23.60
|
23.15
|
23.15
|
23.23
|
22.23
|
14,017,200
|
|
|
6/20/2024
|
-0.10 / -0.42%
|
23.65
|
23.75
|
23.30
|
23.60
|
23.56
|
22.67
|
12,129,900
|
|
|
6/19/2024
|
0.00 / 0.00%
|
23.75
|
23.75
|
23.30
|
23.70
|
23.50
|
22.76
|
13,111,675
|
|
|
6/18/2024
|
+0.15 / +0.64%
|
23.60
|
23.75
|
23.50
|
23.70
|
23.65
|
22.76
|
8,453,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
591,100
|
7.40
|
-1.33%
|
|
|
|
ACB
|
9,277,500
|
24.40
|
-0.61%
|
|
|
|
BAB
|
6,400
|
11.60
|
-1.69%
|
|
|
|
BID
|
2,255,800
|
44.70
|
-1.76%
|
|
|
|
BVB
|
930,500
|
11.10
|
0.00%
|
|
|
|
CTG
|
8,350,400
|
33.10
|
-1.49%
|
|
|
|
EIB
|
4,901,200
|
18.00
|
-2.96%
|
|
|
|
EVF
|
3,682,600
|
10.50
|
-0.94%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|