|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
27.25
-0.30/-1.09%
9:59:57 AM
|
|
|
|
Closing price on 1/17/2025
|
|
| Open |
21.60 |
| High |
22.50 |
| Low |
21.40 |
| Volume |
17,844,000 |
| Split-adjusted Price |
17.35 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2025
|
+0.80 / +3.69%
|
21.60
|
22.50
|
21.40
|
22.50
|
21.93
|
17.35
|
17,844,000
|
|
|
1/16/2025
|
+0.05 / +0.23%
|
21.70
|
21.85
|
21.45
|
21.70
|
21.64
|
16.73
|
15,013,888
|
|
|
1/15/2025
|
+0.50 / +2.36%
|
21.15
|
21.65
|
21.15
|
21.65
|
21.47
|
16.69
|
13,305,900
|
|
|
1/14/2025
|
-0.55 / -2.53%
|
21.75
|
21.80
|
21.10
|
21.15
|
21.30
|
16.31
|
13,857,900
|
|
|
1/13/2025
|
+0.10 / +0.46%
|
21.20
|
21.85
|
21.20
|
21.70
|
21.51
|
16.73
|
16,868,100
|
|
|
1/10/2025
|
-0.75 / -3.36%
|
22.30
|
22.35
|
21.60
|
21.60
|
21.93
|
16.66
|
16,354,300
|
|
|
1/9/2025
|
-0.95 / -4.08%
|
23.10
|
23.30
|
22.30
|
22.35
|
22.68
|
17.23
|
18,643,901
|
|
|
1/8/2025
|
-0.95 / -3.92%
|
24.20
|
24.25
|
23.25
|
23.30
|
23.42
|
17.97
|
20,550,600
|
|
|
1/7/2025
|
-0.25 / -1.02%
|
24.55
|
24.55
|
24.10
|
24.25
|
24.26
|
18.70
|
10,497,500
|
|
|
1/6/2025
|
+0.05 / +0.20%
|
24.45
|
24.60
|
24.15
|
24.50
|
24.43
|
18.89
|
6,427,500
|
|
|
1/3/2025
|
-0.65 / -2.59%
|
25.00
|
25.00
|
24.25
|
24.45
|
24.51
|
18.85
|
9,552,300
|
|
|
1/2/2025
|
-0.40 / -1.57%
|
25.45
|
25.50
|
24.45
|
25.10
|
24.73
|
19.35
|
16,145,700
|
|
|
12/31/2024
|
-1.15 / -4.32%
|
26.35
|
26.35
|
25.25
|
25.50
|
25.57
|
19.66
|
10,844,500
|
|
|
12/30/2024
|
+1.70 / +6.81%
|
24.95
|
26.65
|
24.40
|
26.65
|
25.31
|
20.55
|
15,699,201
|
|
|
12/27/2024
|
+0.80 / +3.31%
|
24.15
|
24.95
|
24.10
|
24.95
|
24.39
|
19.24
|
17,836,100
|
|
|
12/26/2024
|
+0.25 / +1.05%
|
23.90
|
24.15
|
23.70
|
24.15
|
23.88
|
18.62
|
14,838,400
|
|
|
12/25/2024
|
+0.50 / +2.14%
|
23.45
|
23.95
|
23.40
|
23.90
|
23.74
|
18.43
|
11,611,000
|
|
|
12/24/2024
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.05
|
23.40
|
23.22
|
18.04
|
8,419,600
|
|
|
12/23/2024
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.25
|
23.40
|
23.37
|
18.04
|
8,928,702
|
|
|
12/20/2024
|
-0.10 / -0.43%
|
23.50
|
23.60
|
23.15
|
23.40
|
23.31
|
18.04
|
9,081,200
|
|
|
12/19/2024
|
-0.30 / -1.26%
|
23.60
|
23.60
|
23.20
|
23.50
|
23.36
|
18.12
|
13,927,500
|
|
|
12/18/2024
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.65
|
23.80
|
23.77
|
18.35
|
11,671,500
|
|
|
12/17/2024
|
+0.05 / +0.21%
|
23.85
|
23.90
|
23.65
|
23.80
|
23.77
|
18.35
|
13,498,000
|
|
|
12/16/2024
|
+0.05 / +0.21%
|
23.65
|
23.75
|
23.50
|
23.75
|
23.62
|
18.31
|
9,619,900
|
|
|
12/13/2024
|
-0.20 / -0.84%
|
23.95
|
24.00
|
23.35
|
23.70
|
23.67
|
18.27
|
14,719,700
|
|
|
12/12/2024
|
+0.30 / +1.27%
|
23.65
|
23.95
|
23.65
|
23.90
|
23.84
|
18.43
|
13,940,700
|
|
|
12/11/2024
|
+0.25 / +1.07%
|
23.60
|
23.70
|
23.30
|
23.60
|
23.49
|
18.20
|
21,154,101
|
|
|
12/10/2024
|
+1.00 / +3.70%
|
27.00
|
28.00
|
26.95
|
28.00
|
27.30
|
17.99
|
24,217,400
|
|
|
12/9/2024
|
+0.15 / +0.56%
|
26.90
|
27.10
|
26.70
|
27.00
|
26.91
|
17.35
|
13,551,701
|
|
|
12/6/2024
|
+0.15 / +0.56%
|
26.75
|
26.90
|
26.55
|
26.85
|
26.68
|
17.25
|
7,606,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:00:00 AM
|
|
|
|
|