Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
26.85
+0.15/+0.56%
3:05:00 PM
|
|
|
Closing price on 8/10/2022
|
|
Open |
25.15 |
High |
25.20 |
Low |
24.90 |
Volume |
10,044,800 |
Split-adjusted Price |
15.88 |
|
|
HDB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/10/2022
|
-0.10 / -0.40%
|
25.15
|
25.20
|
24.90
|
25.05
|
25.11
|
15.88
|
10,044,800
|
|
8/9/2022
|
+0.15 / +0.60%
|
25.00
|
25.20
|
24.90
|
25.15
|
25.09
|
15.94
|
7,954,200
|
|
8/8/2022
|
+0.30 / +1.21%
|
24.90
|
25.10
|
24.70
|
25.00
|
24.92
|
15.85
|
3,051,400
|
|
8/5/2022
|
-0.20 / -0.80%
|
24.80
|
24.80
|
24.50
|
24.70
|
24.66
|
15.66
|
8,060,800
|
|
8/4/2022
|
+0.05 / +0.20%
|
25.00
|
25.35
|
24.70
|
24.90
|
24.91
|
15.78
|
5,014,800
|
|
8/3/2022
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.60
|
24.85
|
24.75
|
15.75
|
6,990,613
|
|
8/2/2022
|
+0.15 / +0.61%
|
24.60
|
25.05
|
24.60
|
24.85
|
24.87
|
15.75
|
6,403,000
|
|
8/1/2022
|
+0.55 / +2.28%
|
24.20
|
24.80
|
24.20
|
24.70
|
24.59
|
15.66
|
5,453,526
|
|
7/29/2022
|
-0.25 / -1.02%
|
24.65
|
24.65
|
24.15
|
24.15
|
24.31
|
15.31
|
2,587,600
|
|
7/28/2022
|
+0.50 / +2.09%
|
24.15
|
24.50
|
23.95
|
24.40
|
24.25
|
15.47
|
4,197,300
|
|
7/27/2022
|
+0.30 / +1.27%
|
23.60
|
23.90
|
23.45
|
23.90
|
23.67
|
15.15
|
975,500
|
|
7/26/2022
|
0.00 / 0.00%
|
23.60
|
23.75
|
23.50
|
23.60
|
23.61
|
14.96
|
3,697,400
|
|
7/25/2022
|
-0.20 / -0.84%
|
23.55
|
23.80
|
23.55
|
23.60
|
23.71
|
14.96
|
6,454,451
|
|
7/22/2022
|
-0.25 / -1.04%
|
24.05
|
24.20
|
23.80
|
23.80
|
23.98
|
15.09
|
4,885,885
|
|
7/21/2022
|
+0.20 / +0.84%
|
24.00
|
24.40
|
24.00
|
24.05
|
24.16
|
15.25
|
3,388,400
|
|
7/20/2022
|
+0.45 / +1.92%
|
23.80
|
23.95
|
23.65
|
23.85
|
23.83
|
15.12
|
3,262,100
|
|
7/19/2022
|
-0.10 / -0.43%
|
23.50
|
23.55
|
23.25
|
23.40
|
23.44
|
14.83
|
8,928,900
|
|
7/18/2022
|
-0.10 / -0.42%
|
23.95
|
23.95
|
23.50
|
23.50
|
23.62
|
14.90
|
3,150,500
|
|
7/15/2022
|
-0.10 / -0.42%
|
23.70
|
23.95
|
23.55
|
23.60
|
23.75
|
14.96
|
1,836,300
|
|
7/14/2022
|
0.00 / 0.00%
|
23.70
|
23.75
|
23.25
|
23.70
|
23.51
|
15.02
|
2,988,400
|
|
7/13/2022
|
+0.20 / +0.85%
|
23.50
|
24.00
|
23.40
|
23.70
|
23.69
|
15.02
|
1,552,900
|
|
7/12/2022
|
+0.60 / +2.62%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.25
|
14.90
|
1,603,100
|
|
7/11/2022
|
-0.80 / -3.38%
|
23.45
|
23.65
|
22.90
|
22.90
|
23.28
|
14.52
|
1,838,800
|
|
7/8/2022
|
-0.30 / -1.25%
|
24.05
|
24.15
|
23.70
|
23.70
|
23.90
|
15.02
|
1,940,500
|
|
7/7/2022
|
+0.15 / +0.63%
|
23.85
|
24.20
|
23.80
|
24.00
|
23.99
|
15.21
|
1,817,500
|
|
7/6/2022
|
-0.90 / -3.64%
|
24.50
|
24.65
|
23.50
|
23.85
|
23.91
|
15.12
|
5,510,200
|
|
7/5/2022
|
+0.20 / +0.81%
|
24.45
|
24.95
|
24.45
|
24.75
|
24.77
|
15.69
|
3,172,900
|
|
7/4/2022
|
+0.05 / +0.20%
|
24.70
|
24.80
|
24.45
|
24.55
|
24.62
|
15.56
|
1,228,500
|
|
7/1/2022
|
+0.50 / +2.08%
|
23.90
|
24.50
|
23.45
|
24.50
|
23.93
|
15.53
|
2,938,400
|
|
6/30/2022
|
-0.40 / -1.64%
|
24.60
|
24.85
|
24.00
|
24.00
|
24.58
|
15.21
|
3,837,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
212,200
|
7.70
|
1.32%
|
|
|
ACB
|
5,219,400
|
24.80
|
0.61%
|
|
|
BAB
|
1,300
|
11.80
|
0.00%
|
|
|
BID
|
1,356,100
|
49.25
|
0.41%
|
|
|
BVB
|
1,103,100
|
11.40
|
0.88%
|
|
|
CTG
|
5,835,500
|
36.00
|
0.84%
|
|
|
EIB
|
2,146,000
|
17.15
|
0.59%
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|