|
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 9/29/2021
|
|
| Open |
25.50 |
| High |
25.65 |
| Low |
25.20 |
| Volume |
2,055,500 |
| Split-adjusted Price |
13.42 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2021
|
-0.05 / -0.20%
|
25.50
|
25.65
|
25.20
|
25.40
|
25.34
|
13.42
|
2,055,500
|
|
|
9/28/2021
|
-0.05 / -0.20%
|
25.50
|
25.60
|
25.25
|
25.45
|
25.37
|
13.44
|
3,032,800
|
|
|
9/27/2021
|
0.00 / 0.00%
|
25.60
|
25.95
|
25.50
|
25.50
|
25.74
|
13.47
|
2,164,500
|
|
|
9/24/2021
|
+0.10 / +0.39%
|
25.45
|
25.65
|
25.30
|
25.50
|
25.46
|
13.47
|
1,608,800
|
|
|
9/23/2021
|
-0.05 / -0.20%
|
25.50
|
25.65
|
25.20
|
25.40
|
25.41
|
13.42
|
1,697,000
|
|
|
9/22/2021
|
-0.10 / -0.39%
|
25.55
|
25.55
|
25.10
|
25.45
|
25.44
|
13.44
|
1,509,200
|
|
|
9/21/2021
|
-0.15 / -0.58%
|
25.65
|
25.65
|
25.30
|
25.55
|
25.50
|
13.50
|
1,870,000
|
|
|
9/20/2021
|
+0.25 / +0.98%
|
25.80
|
26.00
|
25.70
|
25.70
|
25.85
|
13.58
|
1,862,600
|
|
|
9/17/2021
|
+0.35 / +1.39%
|
25.20
|
25.45
|
25.20
|
25.45
|
25.39
|
13.44
|
3,111,500
|
|
|
9/16/2021
|
+0.35 / +1.41%
|
25.00
|
25.20
|
24.80
|
25.10
|
25.00
|
13.26
|
1,698,800
|
|
|
9/15/2021
|
-0.05 / -0.20%
|
24.80
|
25.00
|
24.70
|
24.75
|
24.87
|
13.07
|
1,936,900
|
|
|
9/14/2021
|
-0.40 / -1.59%
|
25.10
|
25.45
|
24.80
|
24.80
|
25.06
|
13.10
|
2,116,200
|
|
|
9/13/2021
|
-0.70 / -2.70%
|
25.95
|
25.95
|
25.20
|
25.20
|
25.48
|
13.31
|
3,080,800
|
|
|
9/10/2021
|
-0.50 / -1.89%
|
26.30
|
26.40
|
25.90
|
25.90
|
26.03
|
13.68
|
2,605,000
|
|
|
9/9/2021
|
-0.35 / -1.31%
|
26.60
|
26.75
|
26.10
|
26.40
|
26.32
|
13.95
|
1,965,900
|
|
|
9/8/2021
|
+0.05 / +0.19%
|
27.00
|
27.00
|
26.60
|
26.75
|
26.80
|
14.13
|
2,319,700
|
|
|
9/7/2021
|
+0.35 / +1.33%
|
26.60
|
26.70
|
26.35
|
26.70
|
26.55
|
14.10
|
1,952,300
|
|
|
9/6/2021
|
+0.70 / +2.73%
|
25.70
|
26.60
|
25.65
|
26.35
|
26.07
|
13.92
|
4,075,800
|
|
|
9/1/2021
|
-0.30 / -1.16%
|
25.90
|
26.30
|
25.60
|
25.65
|
25.87
|
13.55
|
3,120,000
|
|
|
8/31/2021
|
-0.75 / -2.81%
|
26.70
|
26.75
|
25.95
|
25.95
|
26.30
|
13.71
|
1,949,100
|
|
|
8/30/2021
|
+0.20 / +0.75%
|
26.60
|
26.75
|
26.45
|
26.70
|
26.60
|
14.10
|
2,303,422
|
|
|
8/27/2021
|
-0.35 / -1.30%
|
26.70
|
26.80
|
25.70
|
26.50
|
26.24
|
14.00
|
2,571,400
|
|
|
8/26/2021
|
-0.20 / -0.74%
|
27.25
|
27.90
|
26.85
|
26.85
|
27.52
|
14.18
|
2,801,300
|
|
|
8/25/2021
|
+0.10 / +0.30%
|
34.00
|
34.00
|
33.65
|
33.80
|
33.82
|
14.28
|
3,519,700
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|