|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
33.40
+1.20/+3.73%
3:09:11 PM
|
|
|
|
Closing price on 1/15/2024
|
|
| Open |
20.95 |
| High |
21.00 |
| Low |
20.65 |
| Volume |
7,362,560 |
| Split-adjusted Price |
16.81 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2024
|
+0.10 / +0.48%
|
20.95
|
21.00
|
20.65
|
21.00
|
20.88
|
16.81
|
7,362,560
|
|
|
1/12/2024
|
+0.10 / +0.48%
|
20.80
|
20.90
|
20.50
|
20.90
|
20.66
|
16.73
|
10,184,300
|
|
|
1/11/2024
|
+0.10 / +0.48%
|
20.70
|
20.85
|
20.65
|
20.80
|
20.75
|
16.65
|
5,494,800
|
|
|
1/10/2024
|
+0.15 / +0.73%
|
20.55
|
20.70
|
20.40
|
20.70
|
20.54
|
16.57
|
6,372,700
|
|
|
1/9/2024
|
0.00 / 0.00%
|
20.55
|
20.60
|
20.40
|
20.55
|
20.49
|
16.45
|
7,758,100
|
|
|
1/8/2024
|
+0.05 / +0.24%
|
20.55
|
20.75
|
20.45
|
20.55
|
20.58
|
16.45
|
5,752,500
|
|
|
1/5/2024
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.20
|
20.50
|
20.35
|
16.41
|
6,534,200
|
|
|
1/4/2024
|
+0.40 / +2.00%
|
20.05
|
20.55
|
19.95
|
20.40
|
20.24
|
16.33
|
11,205,900
|
|
|
1/3/2024
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.80
|
20.00
|
19.91
|
16.01
|
9,186,900
|
|
|
1/2/2024
|
-0.40 / -1.97%
|
20.00
|
20.25
|
19.70
|
19.90
|
19.89
|
15.93
|
6,716,700
|
|
|
12/29/2023
|
+0.95 / +4.91%
|
19.40
|
20.30
|
19.15
|
20.30
|
19.57
|
16.25
|
20,602,260
|
|
|
12/28/2023
|
+0.05 / +0.26%
|
19.20
|
19.35
|
19.00
|
19.35
|
19.18
|
15.49
|
12,323,600
|
|
|
12/27/2023
|
+0.10 / +0.52%
|
19.20
|
19.30
|
19.15
|
19.30
|
19.24
|
15.45
|
10,506,900
|
|
|
12/26/2023
|
+0.05 / +0.26%
|
19.20
|
19.20
|
18.95
|
19.20
|
19.13
|
15.37
|
13,800,500
|
|
|
12/25/2023
|
+0.20 / +1.06%
|
18.95
|
19.15
|
18.85
|
19.15
|
19.01
|
15.33
|
9,929,400
|
|
|
12/22/2023
|
+0.20 / +1.07%
|
18.75
|
18.95
|
18.55
|
18.95
|
18.76
|
15.17
|
10,919,900
|
|
|
12/21/2023
|
-0.05 / -0.27%
|
18.65
|
18.85
|
18.35
|
18.75
|
18.59
|
15.01
|
11,404,600
|
|
|
12/20/2023
|
-0.15 / -0.79%
|
18.95
|
18.95
|
18.40
|
18.80
|
18.64
|
15.05
|
33,776,000
|
|
|
12/19/2023
|
+0.55 / +2.99%
|
18.40
|
18.95
|
18.15
|
18.95
|
18.39
|
15.17
|
11,753,300
|
|
|
12/18/2023
|
-0.60 / -3.16%
|
19.05
|
19.05
|
18.20
|
18.40
|
18.64
|
14.73
|
37,801,700
|
|
|
12/15/2023
|
+0.10 / +0.53%
|
18.90
|
19.05
|
18.80
|
19.00
|
18.92
|
15.21
|
7,306,900
|
|
|
12/14/2023
|
+0.05 / +0.27%
|
18.85
|
19.00
|
18.75
|
18.90
|
18.89
|
15.13
|
6,708,900
|
|
|
12/13/2023
|
+0.05 / +0.27%
|
18.80
|
18.90
|
18.65
|
18.85
|
18.76
|
15.09
|
12,751,100
|
|
|
12/12/2023
|
+0.05 / +0.27%
|
18.80
|
18.80
|
18.60
|
18.80
|
18.69
|
15.05
|
7,296,000
|
|
|
12/11/2023
|
0.00 / 0.00%
|
18.80
|
18.85
|
18.50
|
18.75
|
18.64
|
15.01
|
9,058,500
|
|
|
12/8/2023
|
+0.05 / +0.27%
|
18.70
|
18.80
|
18.60
|
18.75
|
18.71
|
15.01
|
9,962,100
|
|
|
12/7/2023
|
+0.10 / +0.54%
|
18.70
|
18.80
|
18.30
|
18.70
|
18.62
|
14.97
|
9,275,000
|
|
|
12/6/2023
|
+0.15 / +0.81%
|
18.60
|
18.80
|
18.45
|
18.60
|
18.61
|
14.89
|
8,040,800
|
|
|
12/5/2023
|
-0.05 / -0.27%
|
18.50
|
18.50
|
18.15
|
18.45
|
18.35
|
14.77
|
9,533,268
|
|
|
12/4/2023
|
+0.30 / +1.65%
|
18.25
|
18.60
|
18.10
|
18.50
|
18.39
|
14.81
|
7,040,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,095,200
|
13.40
|
4.69%
|
|
|
|
ACB
|
6,350,700
|
25.40
|
0.00%
|
|
|
|
BAB
|
9,000
|
12.50
|
2.46%
|
|
|
|
BID
|
3,204,200
|
37.80
|
1.89%
|
|
|
|
BVB
|
3,007,300
|
13.90
|
4.51%
|
|
|
|
CTG
|
6,411,600
|
49.65
|
1.33%
|
|
|
|
EIB
|
6,319,600
|
23.20
|
1.53%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|