|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
21.60
-0.75/-3.36%
3:05:00 PM
|
|
|
|
Closing price on 8/9/2023
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
17.15 |
| Volume |
5,215,937 |
| Split-adjusted Price |
13.85 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2023
|
-0.05 / -0.29%
|
17.40
|
17.40
|
17.15
|
17.30
|
17.27
|
13.85
|
5,215,937
|
|
|
8/8/2023
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.35
|
17.37
|
13.89
|
3,477,835
|
|
|
8/7/2023
|
+0.20 / +1.17%
|
17.30
|
17.50
|
17.25
|
17.35
|
17.33
|
13.89
|
4,429,740
|
|
|
8/4/2023
|
-0.05 / -0.29%
|
17.25
|
17.35
|
17.15
|
17.15
|
17.21
|
13.73
|
4,535,685
|
|
|
8/3/2023
|
-0.20 / -1.15%
|
17.40
|
17.55
|
17.20
|
17.20
|
17.34
|
13.77
|
17,086,023
|
|
|
8/2/2023
|
-0.15 / -0.85%
|
17.55
|
17.55
|
17.35
|
17.40
|
17.45
|
13.93
|
1,483,136
|
|
|
8/1/2023
|
+0.20 / +1.15%
|
17.60
|
17.65
|
17.40
|
17.55
|
17.54
|
14.05
|
12,032,428
|
|
|
7/31/2023
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.20
|
17.35
|
17.28
|
13.89
|
3,003,942
|
|
|
7/28/2023
|
+0.05 / +0.29%
|
17.25
|
17.30
|
17.15
|
17.25
|
17.21
|
13.81
|
4,838,826
|
|
|
7/27/2023
|
0.00 / 0.00%
|
17.20
|
17.75
|
17.10
|
17.20
|
17.31
|
13.77
|
7,347,422
|
|
|
7/26/2023
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.05
|
17.20
|
17.14
|
13.77
|
7,830,230
|
|
|
7/25/2023
|
-0.05 / -0.29%
|
17.15
|
17.30
|
17.05
|
17.20
|
17.18
|
13.77
|
4,514,118
|
|
|
7/24/2023
|
+0.05 / +0.29%
|
17.30
|
17.30
|
17.10
|
17.25
|
17.19
|
13.81
|
2,326,837
|
|
|
7/21/2023
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.80
|
17.20
|
16.96
|
13.77
|
16,257,026
|
|
|
7/20/2023
|
+0.15 / +0.89%
|
16.95
|
17.00
|
16.85
|
17.00
|
16.93
|
13.61
|
7,114,408
|
|
|
7/19/2023
|
+0.40 / +2.43%
|
16.90
|
16.90
|
16.70
|
16.85
|
16.79
|
13.49
|
10,122,801
|
|
|
7/18/2023
|
0.00 / 0.00%
|
18.95
|
18.95
|
18.80
|
18.90
|
18.90
|
13.15
|
3,376,801
|
|
|
7/17/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.80
|
18.90
|
18.90
|
13.15
|
9,062,400
|
|
|
7/14/2023
|
+0.30 / +1.61%
|
18.70
|
18.90
|
18.55
|
18.90
|
18.73
|
13.15
|
8,791,100
|
|
|
7/13/2023
|
+0.05 / +0.27%
|
18.55
|
18.65
|
18.45
|
18.60
|
18.56
|
12.95
|
1,681,400
|
|
|
7/12/2023
|
-0.05 / -0.27%
|
18.65
|
18.65
|
18.45
|
18.55
|
18.52
|
12.91
|
6,163,582
|
|
|
7/11/2023
|
+0.25 / +1.36%
|
18.35
|
18.60
|
18.35
|
18.60
|
18.52
|
12.95
|
5,716,300
|
|
|
7/10/2023
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.25
|
18.35
|
18.34
|
12.77
|
6,132,500
|
|
|
7/7/2023
|
+0.15 / +0.82%
|
18.20
|
18.40
|
18.15
|
18.35
|
18.24
|
12.77
|
6,223,700
|
|
|
7/6/2023
|
-0.25 / -1.36%
|
18.45
|
18.50
|
18.10
|
18.20
|
18.32
|
12.67
|
14,443,722
|
|
|
7/5/2023
|
-0.10 / -0.54%
|
18.65
|
18.65
|
18.45
|
18.45
|
18.53
|
12.84
|
9,031,300
|
|
|
7/4/2023
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.45
|
18.55
|
18.51
|
12.91
|
3,323,782
|
|
|
7/3/2023
|
-0.15 / -0.81%
|
18.65
|
18.75
|
18.45
|
18.45
|
18.53
|
12.84
|
1,849,600
|
|
|
6/30/2023
|
+0.25 / +1.36%
|
18.50
|
18.75
|
18.30
|
18.60
|
18.62
|
12.95
|
3,043,000
|
|
|
6/29/2023
|
-0.40 / -2.13%
|
18.75
|
18.80
|
18.30
|
18.35
|
18.57
|
12.77
|
19,010,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
192,300
|
7.20
|
0.00%
|
|
|
|
ACB
|
4,710,900
|
24.70
|
-1.00%
|
|
|
|
BAB
|
1,600
|
11.80
|
0.00%
|
|
|
|
BID
|
3,114,500
|
39.10
|
-2.13%
|
|
|
|
BVB
|
426,000
|
11.40
|
-0.87%
|
|
|
|
CTG
|
7,501,000
|
37.50
|
0.27%
|
|
|
|
EIB
|
2,321,600
|
18.10
|
-1.63%
|
|
|
|
EVF
|
4,209,700
|
8.80
|
-2.22%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|