|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
26.75
-0.70/-2.55%
2:10:03 PM
|
|
|
|
Closing price on 1/18/2023
|
|
| Open |
17.40 |
| High |
17.75 |
| Low |
17.25 |
| Volume |
2,425,400 |
| Split-adjusted Price |
8.88 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2023
|
+0.20 / +1.16%
|
17.40
|
17.75
|
17.25
|
17.45
|
17.50
|
8.88
|
2,425,400
|
|
|
1/17/2023
|
+0.35 / +2.07%
|
17.10
|
17.25
|
17.00
|
17.25
|
17.13
|
8.78
|
1,944,400
|
|
|
1/16/2023
|
+0.25 / +1.50%
|
16.85
|
17.00
|
16.70
|
16.90
|
16.89
|
8.60
|
2,829,200
|
|
|
1/13/2023
|
+0.05 / +0.30%
|
16.80
|
16.95
|
16.60
|
16.65
|
16.79
|
8.48
|
2,104,100
|
|
|
1/12/2023
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.60
|
16.60
|
16.69
|
8.45
|
3,679,800
|
|
|
1/11/2023
|
-0.05 / -0.30%
|
16.75
|
16.90
|
16.60
|
16.70
|
16.73
|
8.50
|
4,380,800
|
|
|
1/10/2023
|
0.00 / 0.00%
|
16.85
|
16.85
|
16.50
|
16.75
|
16.65
|
8.53
|
2,218,300
|
|
|
1/9/2023
|
+0.30 / +1.82%
|
16.60
|
16.85
|
16.55
|
16.75
|
16.70
|
8.53
|
1,519,200
|
|
|
1/6/2023
|
+0.05 / +0.30%
|
16.40
|
16.90
|
16.35
|
16.45
|
16.54
|
8.38
|
8,679,400
|
|
|
1/5/2023
|
+0.05 / +0.31%
|
16.40
|
16.50
|
16.30
|
16.40
|
16.43
|
8.35
|
2,987,600
|
|
|
1/4/2023
|
-0.15 / -0.91%
|
16.80
|
16.80
|
16.35
|
16.35
|
16.54
|
8.32
|
2,554,700
|
|
|
1/3/2023
|
+0.55 / +3.45%
|
16.10
|
16.50
|
15.90
|
16.50
|
16.31
|
8.40
|
946,300
|
|
|
12/30/2022
|
+0.05 / +0.31%
|
15.90
|
15.95
|
15.65
|
15.95
|
15.80
|
8.12
|
6,461,800
|
|
|
12/29/2022
|
-0.30 / -1.85%
|
15.95
|
16.40
|
15.90
|
15.90
|
16.01
|
8.10
|
2,001,200
|
|
|
12/28/2022
|
-0.15 / -0.92%
|
16.40
|
16.50
|
16.00
|
16.20
|
16.24
|
8.25
|
1,580,400
|
|
|
12/27/2022
|
+0.10 / +0.62%
|
16.40
|
16.50
|
16.20
|
16.35
|
16.33
|
8.32
|
2,247,000
|
|
|
12/26/2022
|
-0.75 / -4.41%
|
17.00
|
17.20
|
16.15
|
16.25
|
16.68
|
8.27
|
5,865,400
|
|
|
12/23/2022
|
+0.15 / +0.89%
|
16.90
|
17.00
|
16.75
|
17.00
|
16.88
|
8.66
|
3,772,300
|
|
|
12/22/2022
|
+0.05 / +0.30%
|
17.00
|
17.15
|
16.70
|
16.85
|
16.94
|
8.58
|
2,644,200
|
|
|
12/21/2022
|
+0.15 / +0.90%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.79
|
8.55
|
2,318,900
|
|
|
12/20/2022
|
-0.70 / -4.03%
|
17.40
|
17.50
|
16.35
|
16.65
|
16.86
|
8.48
|
6,344,800
|
|
|
12/19/2022
|
+0.05 / +0.29%
|
17.50
|
17.90
|
17.35
|
17.35
|
17.61
|
8.83
|
4,821,600
|
|
|
12/16/2022
|
+0.55 / +3.28%
|
16.75
|
17.45
|
16.75
|
17.30
|
17.15
|
8.81
|
6,009,700
|
|
|
12/15/2022
|
+0.30 / +1.82%
|
16.70
|
16.80
|
16.45
|
16.75
|
16.68
|
8.53
|
5,372,600
|
|
|
12/14/2022
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.40
|
16.45
|
16.52
|
8.38
|
2,876,800
|
|
|
12/13/2022
|
+0.25 / +1.54%
|
16.80
|
16.80
|
16.10
|
16.45
|
16.41
|
8.38
|
5,763,200
|
|
|
12/12/2022
|
-0.60 / -3.57%
|
17.15
|
17.15
|
16.20
|
16.20
|
16.59
|
8.25
|
4,325,500
|
|
|
12/9/2022
|
+0.30 / +1.82%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.74
|
8.55
|
2,878,900
|
|
|
12/8/2022
|
+0.60 / +3.77%
|
16.30
|
16.75
|
16.20
|
16.50
|
16.41
|
8.40
|
5,321,800
|
|
|
12/7/2022
|
-0.50 / -3.05%
|
16.35
|
16.50
|
15.85
|
15.90
|
16.10
|
8.10
|
1,569,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
849,800
|
15.20
|
0.00%
|
|
|
|
ACB
|
13,061,200
|
22.85
|
-0.65%
|
|
|
|
BAB
|
3,400
|
11.30
|
0.89%
|
|
|
|
BID
|
15,649,700
|
44.30
|
-2.21%
|
|
|
|
BVB
|
865,700
|
12.40
|
-0.80%
|
|
|
|
CTG
|
13,594,500
|
35.75
|
-1.52%
|
|
|
|
EIB
|
5,371,300
|
21.95
|
1.15%
|
|
|
|
|
Market Update
Last updated at 2:10:03 PM
|
|
|
|
|