Thursday, December 5, 2024 9:09:51 AM - Markets open
VN-INDEX 1,240.41 0.00/0.00%
HNX-INDEX 224.61 -0.01/-0.01%
UPCOM-INDEX 92.42 -0.02/-0.02%
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
25.90 0.00/0.00%
9:04:59 AM
Closing price on 1/30/2024
21.85 +0.45/+2.10%
Open 21.45
High 21.95
Low 21.40
Volume 9,748,600
Split-adjusted Price 20.99

Create Alert at: 24 26 27 ...
HDB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/30/2024 +0.45 / +2.10% 21.45 21.95 21.40 21.85 21.69 20.99 9,748,600
1/29/2024 +0.10 / +0.47% 21.30 21.40 21.25 21.40 21.31 20.55 5,915,200
1/26/2024 +0.25 / +1.19% 21.05 21.35 21.05 21.30 21.21 20.46 15,084,900
1/25/2024 -0.10 / -0.47% 21.15 21.15 20.90 21.05 21.06 20.22 10,419,800
1/24/2024 +0.15 / +0.71% 21.00 21.15 20.85 21.15 21.03 20.31 7,038,900
1/23/2024 -0.20 / -0.94% 21.20 21.25 20.80 21.00 21.01 20.17 7,883,600
1/22/2024 +0.25 / +1.19% 21.00 21.20 20.80 21.20 21.04 20.36 14,591,600
1/19/2024 +0.15 / +0.72% 20.80 20.95 20.75 20.95 20.84 20.12 7,277,600
1/18/2024 -0.05 / -0.24% 20.85 20.90 20.70 20.80 20.82 19.98 5,720,600
1/17/2024 -0.15 / -0.71% 21.00 21.00 20.55 20.85 20.84 20.03 7,111,200
1/16/2024 0.00 / 0.00% 20.95 21.05 20.80 21.00 20.88 20.17 15,182,475
1/15/2024 +0.10 / +0.48% 20.95 21.00 20.65 21.00 20.88 20.17 7,362,560
1/12/2024 +0.10 / +0.48% 20.80 20.90 20.50 20.90 20.66 20.07 10,184,300
1/11/2024 +0.10 / +0.48% 20.70 20.85 20.65 20.80 20.75 19.98 5,494,800
1/10/2024 +0.15 / +0.73% 20.55 20.70 20.40 20.70 20.54 19.88 6,372,700
1/9/2024 0.00 / 0.00% 20.55 20.60 20.40 20.55 20.49 19.74 7,758,100
1/8/2024 +0.05 / +0.24% 20.55 20.75 20.45 20.55 20.58 19.74 5,752,500
1/5/2024 +0.10 / +0.49% 20.40 20.50 20.20 20.50 20.35 19.69 6,534,200
1/4/2024 +0.40 / +2.00% 20.05 20.55 19.95 20.40 20.24 19.59 11,205,900
1/3/2024 +0.10 / +0.50% 19.90 20.00 19.80 20.00 19.91 19.21 9,186,900
1/2/2024 -0.40 / -1.97% 20.00 20.25 19.70 19.90 19.89 19.11 6,716,700
12/29/2023 +0.95 / +4.91% 19.40 20.30 19.15 20.30 19.57 19.50 20,602,260
12/28/2023 +0.05 / +0.26% 19.20 19.35 19.00 19.35 19.18 18.59 12,323,600
12/27/2023 +0.10 / +0.52% 19.20 19.30 19.15 19.30 19.24 18.54 10,506,900
12/26/2023 +0.05 / +0.26% 19.20 19.20 18.95 19.20 19.13 18.44 13,800,500
12/25/2023 +0.20 / +1.06% 18.95 19.15 18.85 19.15 19.01 18.39 9,929,400
12/22/2023 +0.20 / +1.07% 18.75 18.95 18.55 18.95 18.76 18.20 10,919,900
12/21/2023 -0.05 / -0.27% 18.65 18.85 18.35 18.75 18.59 18.01 11,404,600
12/20/2023 -0.15 / -0.79% 18.95 18.95 18.40 18.80 18.64 18.06 33,776,000
12/19/2023 +0.55 / +2.99% 18.40 18.95 18.15 18.95 18.39 18.20 11,753,300
HDB News
03/12 HDB: CBTT Tài liệu lấy ý kiến cổ đông bằng văn bản
03/12 HDB: Share issuance for 2023 dividend payment
27/11 HDB: Record date for 2024 EGM
13/11 HDB: Notification Insider Transaction - Pham Quoc Thanh
13/11 HDB: Reporting materials on the result of the bond public offering - 3rd tranche
Related Companies
Volume Price Change
ABB  100 7.30 0.00%
ACB  0 25.00 -0.20%
BAB  0 11.70 0.00%
BID  0 45.30 0.33%
BVB  1,600 11.20 0.00%
CTG  0 35.30 0.00%
EIB  0 18.30 -0.54%
EVF  0 10.25 0.49%
Market Update
Last updated at 9:04:59 AM
VN-INDEX 1,240.41 0.00/0.00%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.