|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
28.10
+0.05/+0.18%
3:09:10 PM
|
|
|
|
Closing price on 1/6/2023
|
|
| Open |
16.40 |
| High |
16.90 |
| Low |
16.35 |
| Volume |
8,679,400 |
| Split-adjusted Price |
8.38 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/6/2022
|
-0.55 / -3.24%
|
17.45
|
17.45
|
16.40
|
16.40
|
17.04
|
8.35
|
5,460,300
|
|
|
12/5/2022
|
+0.45 / +2.73%
|
17.10
|
17.15
|
16.65
|
16.95
|
16.92
|
8.63
|
3,911,000
|
|
|
12/2/2022
|
+0.55 / +3.45%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.28
|
8.40
|
2,276,600
|
|
|
12/1/2022
|
+0.40 / +2.57%
|
16.00
|
16.15
|
15.65
|
15.95
|
15.89
|
8.12
|
3,244,400
|
|
|
11/30/2022
|
+0.10 / +0.65%
|
15.50
|
15.75
|
15.15
|
15.55
|
15.42
|
7.92
|
2,034,700
|
|
|
11/29/2022
|
0.00 / 0.00%
|
15.50
|
15.75
|
15.00
|
15.45
|
15.39
|
7.87
|
1,864,100
|
|
|
11/28/2022
|
+0.50 / +3.34%
|
15.00
|
15.55
|
15.00
|
15.45
|
15.36
|
7.87
|
2,203,900
|
|
|
11/25/2022
|
+0.15 / +1.01%
|
14.95
|
14.95
|
14.75
|
14.95
|
14.87
|
7.61
|
945,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
391,300
|
17.50
|
-0.57%
|
|
|
|
ACB
|
9,378,200
|
20.65
|
0.24%
|
|
|
|
BAB
|
500
|
10.60
|
-1.85%
|
|
|
|
BID
|
1,843,400
|
34.50
|
-0.29%
|
|
|
|
BVB
|
636,500
|
10.85
|
0.00%
|
|
|
|
CTG
|
4,966,100
|
29.75
|
-0.17%
|
|
|
|
EIB
|
1,266,400
|
16.40
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|