|
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 8/16/2024
|
|
| Open |
26.40 |
| High |
27.05 |
| Low |
25.95 |
| Volume |
14,492,200 |
| Split-adjusted Price |
27.05 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2024
|
+0.90 / +3.44%
|
26.40
|
27.05
|
25.95
|
27.05
|
26.37
|
27.05
|
14,492,200
|
|
|
8/15/2024
|
+0.25 / +0.97%
|
25.90
|
26.80
|
25.90
|
26.15
|
26.37
|
26.15
|
12,588,900
|
|
|
8/14/2024
|
-0.05 / -0.19%
|
26.20
|
26.20
|
25.75
|
25.90
|
25.96
|
25.90
|
14,791,000
|
|
|
8/13/2024
|
+0.40 / +1.57%
|
25.65
|
26.10
|
25.40
|
25.95
|
25.81
|
25.95
|
22,969,200
|
|
|
8/12/2024
|
+0.05 / +0.20%
|
25.60
|
26.00
|
25.20
|
25.55
|
25.57
|
25.55
|
24,728,100
|
|
|
8/9/2024
|
+0.55 / +2.20%
|
25.30
|
25.65
|
25.05
|
25.50
|
25.43
|
25.50
|
11,779,300
|
|
|
8/8/2024
|
+0.10 / +0.40%
|
24.55
|
25.50
|
24.55
|
24.95
|
24.95
|
24.95
|
27,971,800
|
|
|
8/7/2024
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.25
|
24.85
|
24.53
|
24.85
|
6,365,600
|
|
|
8/6/2024
|
+0.35 / +1.43%
|
25.00
|
25.30
|
24.35
|
24.85
|
24.63
|
24.85
|
14,030,900
|
|
|
8/5/2024
|
-1.60 / -6.13%
|
25.70
|
26.00
|
24.30
|
24.50
|
24.99
|
24.50
|
15,579,400
|
|
|
8/2/2024
|
+0.30 / +1.16%
|
25.60
|
26.10
|
24.90
|
26.10
|
25.44
|
26.10
|
10,346,000
|
|
|
8/1/2024
|
-0.50 / -1.90%
|
26.35
|
26.70
|
25.70
|
25.80
|
26.27
|
25.80
|
8,271,100
|
|
|
7/31/2024
|
+1.00 / +3.95%
|
25.40
|
26.30
|
25.35
|
26.30
|
26.11
|
26.30
|
10,109,800
|
|
|
7/30/2024
|
+0.05 / +0.20%
|
25.25
|
25.30
|
25.05
|
25.30
|
25.21
|
25.30
|
15,972,000
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|