|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
22.05
-0.15/-0.68%
11:50:15 AM
|
|
|
|
Closing price on 8/24/2021
|
|
| Open |
33.60 |
| High |
34.15 |
| Low |
33.25 |
| Volume |
2,542,400 |
| Split-adjusted Price |
14.24 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2021
|
+0.10 / +0.30%
|
33.60
|
34.15
|
33.25
|
33.70
|
33.56
|
14.24
|
2,542,400
|
|
|
8/23/2021
|
-0.90 / -2.61%
|
34.30
|
34.30
|
33.40
|
33.60
|
33.91
|
14.20
|
2,670,700
|
|
|
8/20/2021
|
-1.50 / -4.17%
|
35.10
|
35.70
|
34.00
|
34.50
|
35.09
|
14.58
|
3,131,500
|
|
|
8/19/2021
|
+0.40 / +1.12%
|
35.60
|
36.00
|
35.15
|
36.00
|
35.60
|
15.21
|
2,429,400
|
|
|
8/18/2021
|
-0.15 / -0.42%
|
35.75
|
35.95
|
35.50
|
35.60
|
35.75
|
15.04
|
1,655,200
|
|
|
8/17/2021
|
0.00 / 0.00%
|
35.95
|
36.50
|
35.50
|
35.75
|
35.99
|
15.11
|
2,284,000
|
|
|
8/16/2021
|
+1.00 / +2.88%
|
34.75
|
35.75
|
34.60
|
35.75
|
35.18
|
15.11
|
3,287,100
|
|
|
8/13/2021
|
-0.30 / -0.86%
|
35.00
|
35.35
|
34.25
|
34.75
|
34.75
|
14.69
|
2,766,100
|
|
|
8/12/2021
|
-0.40 / -1.13%
|
35.30
|
35.50
|
35.00
|
35.05
|
35.28
|
14.81
|
2,057,200
|
|
|
8/11/2021
|
-0.10 / -0.28%
|
35.60
|
35.85
|
35.40
|
35.45
|
35.59
|
14.98
|
2,101,700
|
|
|
8/10/2021
|
+0.05 / +0.14%
|
35.90
|
36.00
|
35.25
|
35.55
|
35.58
|
15.02
|
3,089,700
|
|
|
8/9/2021
|
+0.50 / +1.43%
|
34.90
|
35.50
|
34.60
|
35.50
|
35.12
|
15.00
|
2,588,600
|
|
|
8/6/2021
|
-0.50 / -1.41%
|
35.50
|
35.60
|
34.85
|
35.00
|
35.23
|
14.79
|
2,688,800
|
|
|
8/5/2021
|
+0.45 / +1.28%
|
34.75
|
35.55
|
34.60
|
35.50
|
35.19
|
15.00
|
3,369,900
|
|
|
8/4/2021
|
+0.15 / +0.43%
|
35.00
|
35.30
|
34.80
|
35.05
|
35.04
|
14.81
|
3,243,000
|
|
|
8/3/2021
|
+0.70 / +2.05%
|
34.20
|
34.90
|
34.05
|
34.90
|
34.48
|
14.75
|
3,680,900
|
|
|
8/2/2021
|
+0.50 / +1.48%
|
33.70
|
34.45
|
33.40
|
34.20
|
34.03
|
14.45
|
3,844,500
|
|
|
7/30/2021
|
+0.30 / +0.90%
|
33.50
|
33.90
|
33.30
|
33.70
|
33.64
|
14.24
|
3,336,400
|
|
|
7/29/2021
|
+0.50 / +1.52%
|
33.30
|
33.45
|
33.00
|
33.40
|
33.24
|
14.11
|
2,044,800
|
|
|
7/28/2021
|
+0.40 / +1.23%
|
32.80
|
33.00
|
32.55
|
32.90
|
32.78
|
13.90
|
3,266,600
|
|
|
7/27/2021
|
0.00 / 0.00%
|
32.60
|
32.90
|
32.20
|
32.50
|
32.55
|
13.73
|
3,511,000
|
|
|
7/26/2021
|
+0.15 / +0.46%
|
32.35
|
32.60
|
31.70
|
32.50
|
32.20
|
13.73
|
1,469,100
|
|
|
7/23/2021
|
-0.05 / -0.15%
|
32.30
|
33.20
|
32.25
|
32.35
|
32.52
|
13.67
|
4,678,800
|
|
|
7/22/2021
|
+0.20 / +0.62%
|
32.00
|
32.60
|
32.00
|
32.40
|
32.41
|
13.69
|
2,413,500
|
|
|
7/21/2021
|
-1.20 / -3.59%
|
33.30
|
33.50
|
32.05
|
32.20
|
32.75
|
13.61
|
2,639,416
|
|
|
7/20/2021
|
+1.50 / +4.70%
|
31.90
|
33.50
|
31.30
|
33.40
|
32.24
|
14.11
|
2,367,200
|
|
|
7/19/2021
|
-1.55 / -4.63%
|
32.85
|
32.85
|
31.20
|
31.90
|
31.94
|
13.48
|
3,417,800
|
|
|
7/16/2021
|
+0.25 / +0.75%
|
33.80
|
33.80
|
33.15
|
33.45
|
33.40
|
14.14
|
2,882,400
|
|
|
7/15/2021
|
+0.55 / +1.68%
|
32.30
|
33.55
|
32.30
|
33.20
|
33.06
|
14.03
|
2,865,600
|
|
|
7/14/2021
|
-1.30 / -3.83%
|
33.95
|
34.00
|
32.10
|
32.65
|
32.94
|
13.80
|
2,836,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,464,000
|
7.60
|
1.33%
|
|
|
|
ACB
|
15,803,300
|
25.35
|
2.22%
|
|
|
|
BAB
|
3,300
|
11.20
|
0.00%
|
|
|
|
BID
|
2,681,200
|
37.35
|
-0.27%
|
|
|
|
BVB
|
3,438,900
|
12.60
|
1.61%
|
|
|
|
CTG
|
5,492,900
|
39.35
|
-0.63%
|
|
|
|
EIB
|
3,999,000
|
19.80
|
-0.50%
|
|
|
|
|
Market Update
Last updated at 11:50:15 AM
|
|
|
|
|