|
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 9/6/2022
|
|
| Open |
26.40 |
| High |
26.85 |
| Low |
26.20 |
| Volume |
7,381,801 |
| Split-adjusted Price |
14.10 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2022
|
+0.30 / +1.14%
|
26.40
|
26.85
|
26.20
|
26.70
|
26.61
|
14.10
|
7,381,801
|
|
|
9/5/2022
|
-0.30 / -1.12%
|
26.55
|
26.70
|
26.05
|
26.40
|
26.35
|
13.95
|
1,831,000
|
|
|
8/31/2022
|
+0.40 / +1.52%
|
26.15
|
26.70
|
26.00
|
26.70
|
26.38
|
14.10
|
4,799,618
|
|
|
8/30/2022
|
+0.35 / +1.35%
|
26.00
|
26.35
|
25.90
|
26.30
|
26.19
|
13.89
|
2,591,200
|
|
|
8/29/2022
|
-0.35 / -1.33%
|
25.90
|
26.00
|
25.30
|
25.95
|
25.57
|
13.71
|
4,944,100
|
|
|
8/26/2022
|
-0.15 / -0.57%
|
26.70
|
26.70
|
26.30
|
26.30
|
26.50
|
13.89
|
4,123,700
|
|
|
8/25/2022
|
+0.55 / +2.12%
|
25.70
|
26.45
|
25.70
|
26.45
|
26.05
|
13.97
|
6,148,451
|
|
|
8/24/2022
|
+0.20 / +0.78%
|
26.00
|
26.10
|
25.70
|
25.90
|
25.91
|
13.68
|
7,137,400
|
|
|
8/23/2022
|
+0.25 / +0.98%
|
25.45
|
25.75
|
25.05
|
25.70
|
25.27
|
13.58
|
2,488,600
|
|
|
8/22/2022
|
-0.80 / -3.05%
|
26.15
|
26.15
|
25.45
|
25.45
|
25.65
|
13.44
|
5,272,700
|
|
|
8/19/2022
|
-0.55 / -2.05%
|
26.40
|
26.70
|
26.25
|
26.25
|
26.38
|
13.87
|
6,339,223
|
|
|
8/18/2022
|
+0.05 / +0.19%
|
26.85
|
26.90
|
26.50
|
26.80
|
26.79
|
14.16
|
9,433,300
|
|
|
8/17/2022
|
+0.40 / +1.52%
|
26.35
|
26.80
|
26.35
|
26.75
|
26.68
|
14.13
|
6,802,151
|
|
|
8/16/2022
|
+0.05 / +0.19%
|
26.30
|
26.40
|
26.00
|
26.35
|
26.22
|
13.92
|
10,283,800
|
|
|
8/15/2022
|
+0.90 / +3.54%
|
25.60
|
26.30
|
25.45
|
26.30
|
26.07
|
13.89
|
5,929,100
|
|
|
8/12/2022
|
+0.10 / +0.40%
|
25.40
|
25.45
|
25.25
|
25.40
|
25.34
|
13.42
|
2,856,600
|
|
|
8/11/2022
|
+0.25 / +1.00%
|
25.30
|
25.60
|
25.25
|
25.30
|
25.45
|
13.36
|
6,604,700
|
|
|
8/10/2022
|
-0.10 / -0.40%
|
25.15
|
25.20
|
24.90
|
25.05
|
25.11
|
13.23
|
10,044,800
|
|
|
8/9/2022
|
+0.15 / +0.60%
|
25.00
|
25.20
|
24.90
|
25.15
|
25.09
|
13.29
|
7,954,200
|
|
|
8/8/2022
|
+0.30 / +1.21%
|
24.90
|
25.10
|
24.70
|
25.00
|
24.92
|
13.21
|
3,051,400
|
|
|
8/5/2022
|
-0.20 / -0.80%
|
24.80
|
24.80
|
24.50
|
24.70
|
24.66
|
13.05
|
8,060,800
|
|
|
8/4/2022
|
+0.05 / +0.20%
|
25.00
|
25.35
|
24.70
|
24.90
|
24.91
|
13.15
|
5,014,800
|
|
|
8/3/2022
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.60
|
24.85
|
24.75
|
13.13
|
6,990,613
|
|
|
8/2/2022
|
+0.15 / +0.61%
|
24.60
|
25.05
|
24.60
|
24.85
|
24.87
|
13.13
|
6,403,000
|
|
|
8/1/2022
|
+0.55 / +2.28%
|
24.20
|
24.80
|
24.20
|
24.70
|
24.59
|
13.05
|
5,453,526
|
|
|
7/29/2022
|
-0.25 / -1.02%
|
24.65
|
24.65
|
24.15
|
24.15
|
24.31
|
12.76
|
2,587,600
|
|
|
7/28/2022
|
+0.50 / +2.09%
|
24.15
|
24.50
|
23.95
|
24.40
|
24.25
|
12.89
|
4,197,300
|
|
|
7/27/2022
|
+0.30 / +1.27%
|
23.60
|
23.90
|
23.45
|
23.90
|
23.67
|
12.63
|
975,500
|
|
|
7/26/2022
|
0.00 / 0.00%
|
23.60
|
23.75
|
23.50
|
23.60
|
23.61
|
12.47
|
3,697,400
|
|
|
7/25/2022
|
-0.20 / -0.84%
|
23.55
|
23.80
|
23.55
|
23.60
|
23.71
|
12.47
|
6,454,451
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|