|
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 1/31/2024
|
|
| Open |
21.85 |
| High |
22.00 |
| Low |
21.50 |
| Volume |
8,954,700 |
| Split-adjusted Price |
17.45 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2024
|
-0.05 / -0.23%
|
21.85
|
22.00
|
21.50
|
21.80
|
21.88
|
17.45
|
8,954,700
|
|
|
1/30/2024
|
+0.45 / +2.10%
|
21.45
|
21.95
|
21.40
|
21.85
|
21.69
|
17.49
|
9,748,600
|
|
|
1/29/2024
|
+0.10 / +0.47%
|
21.30
|
21.40
|
21.25
|
21.40
|
21.31
|
17.13
|
5,915,200
|
|
|
1/26/2024
|
+0.25 / +1.19%
|
21.05
|
21.35
|
21.05
|
21.30
|
21.21
|
17.05
|
15,084,900
|
|
|
1/25/2024
|
-0.10 / -0.47%
|
21.15
|
21.15
|
20.90
|
21.05
|
21.06
|
16.85
|
10,419,800
|
|
|
1/24/2024
|
+0.15 / +0.71%
|
21.00
|
21.15
|
20.85
|
21.15
|
21.03
|
16.93
|
7,038,900
|
|
|
1/23/2024
|
-0.20 / -0.94%
|
21.20
|
21.25
|
20.80
|
21.00
|
21.01
|
16.81
|
7,883,600
|
|
|
1/22/2024
|
+0.25 / +1.19%
|
21.00
|
21.20
|
20.80
|
21.20
|
21.04
|
16.97
|
14,591,600
|
|
|
1/19/2024
|
+0.15 / +0.72%
|
20.80
|
20.95
|
20.75
|
20.95
|
20.84
|
16.77
|
7,277,600
|
|
|
1/18/2024
|
-0.05 / -0.24%
|
20.85
|
20.90
|
20.70
|
20.80
|
20.82
|
16.65
|
5,720,600
|
|
|
1/17/2024
|
-0.15 / -0.71%
|
21.00
|
21.00
|
20.55
|
20.85
|
20.84
|
16.69
|
7,111,200
|
|
|
1/16/2024
|
0.00 / 0.00%
|
20.95
|
21.05
|
20.80
|
21.00
|
20.88
|
16.81
|
15,182,475
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|