|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
22.40
+0.85/+3.94%
3:09:10 PM
|
|
|
|
Closing price on 1/7/2021
|
|
| Open |
26.00 |
| High |
26.95 |
| Low |
25.95 |
| Volume |
9,038,700 |
| Split-adjusted Price |
6.72 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2021
|
+1.15 / +4.48%
|
26.00
|
26.95
|
25.95
|
26.80
|
26.38
|
6.72
|
9,038,700
|
|
|
1/6/2021
|
+0.90 / +3.64%
|
24.80
|
26.10
|
24.80
|
25.65
|
25.52
|
6.43
|
11,331,100
|
|
|
1/5/2021
|
+0.65 / +2.70%
|
24.10
|
24.90
|
24.10
|
24.75
|
24.72
|
6.20
|
7,231,800
|
|
|
1/4/2021
|
+0.35 / +1.47%
|
24.15
|
24.20
|
23.90
|
24.10
|
24.05
|
6.04
|
6,829,000
|
|
|
12/31/2020
|
+0.15 / +0.64%
|
23.70
|
23.95
|
23.60
|
23.75
|
23.76
|
5.95
|
2,587,530
|
|
|
12/30/2020
|
-0.05 / -0.21%
|
23.65
|
23.90
|
23.60
|
23.60
|
23.70
|
5.92
|
18,834,432
|
|
|
12/29/2020
|
-0.20 / -0.84%
|
23.85
|
23.90
|
23.55
|
23.65
|
23.73
|
5.93
|
3,524,870
|
|
|
12/28/2020
|
-0.15 / -0.63%
|
24.20
|
24.45
|
23.55
|
23.85
|
23.93
|
5.98
|
5,670,670
|
|
|
12/25/2020
|
+0.80 / +3.45%
|
23.25
|
24.10
|
23.15
|
24.00
|
23.71
|
6.02
|
5,078,510
|
|
|
12/24/2020
|
-0.80 / -3.33%
|
24.00
|
24.05
|
22.50
|
23.20
|
23.15
|
5.82
|
6,630,420
|
|
|
12/23/2020
|
-0.60 / -2.44%
|
24.50
|
24.60
|
24.00
|
24.00
|
24.23
|
6.02
|
6,361,130
|
|
|
12/22/2020
|
-0.35 / -1.40%
|
25.00
|
25.00
|
24.30
|
24.60
|
24.72
|
6.17
|
4,163,730
|
|
|
12/21/2020
|
+1.25 / +5.27%
|
24.00
|
25.00
|
24.00
|
24.95
|
24.68
|
6.25
|
6,290,050
|
|
|
12/18/2020
|
+0.95 / +4.18%
|
22.75
|
23.70
|
22.70
|
23.70
|
23.28
|
5.94
|
9,809,510
|
|
|
12/17/2020
|
+0.35 / +1.56%
|
22.40
|
23.05
|
22.10
|
22.75
|
22.62
|
5.70
|
6,299,430
|
|
|
12/16/2020
|
+0.15 / +0.67%
|
22.20
|
22.50
|
22.10
|
22.40
|
22.37
|
5.61
|
4,559,460
|
|
|
12/15/2020
|
-0.10 / -0.45%
|
22.35
|
22.40
|
22.00
|
22.25
|
22.19
|
5.58
|
4,917,840
|
|
|
12/14/2020
|
+0.10 / +0.45%
|
22.30
|
22.50
|
22.20
|
22.35
|
22.36
|
5.60
|
3,219,050
|
|
|
12/11/2020
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.20
|
22.25
|
22.32
|
5.58
|
3,316,850
|
|
|
12/10/2020
|
-0.40 / -1.77%
|
22.70
|
22.70
|
22.25
|
22.25
|
22.45
|
5.58
|
4,914,350
|
|
|
12/9/2020
|
+0.45 / +2.03%
|
22.50
|
22.80
|
22.35
|
22.65
|
22.61
|
5.68
|
5,148,570
|
|
|
12/8/2020
|
+0.35 / +1.60%
|
21.90
|
22.20
|
21.85
|
22.20
|
22.09
|
5.56
|
2,931,860
|
|
|
12/7/2020
|
+0.15 / +0.69%
|
21.70
|
21.90
|
21.70
|
21.85
|
21.83
|
5.48
|
2,691,150
|
|
|
12/4/2020
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.70
|
21.70
|
21.78
|
5.44
|
3,959,250
|
|
|
12/3/2020
|
-0.25 / -1.13%
|
22.00
|
22.20
|
21.80
|
21.80
|
21.93
|
5.46
|
4,923,230
|
|
|
12/2/2020
|
-0.25 / -1.12%
|
22.00
|
22.25
|
21.95
|
22.05
|
22.06
|
5.53
|
5,158,140
|
|
|
12/1/2020
|
+0.30 / +1.36%
|
21.55
|
22.35
|
21.50
|
22.30
|
21.96
|
5.59
|
6,273,270
|
|
|
11/30/2020
|
+0.55 / +2.56%
|
21.80
|
22.95
|
21.75
|
22.00
|
22.40
|
5.51
|
7,093,650
|
|
|
11/27/2020
|
-4.05 / -15.88%
|
20.85
|
21.45
|
20.50
|
21.45
|
20.93
|
5.38
|
10,500,540
|
|
|
11/26/2020
|
+0.10 / +0.39%
|
25.50
|
25.65
|
25.25
|
25.50
|
25.50
|
5.04
|
23,652,470
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
393,600
|
17.50
|
0.00%
|
|
|
|
ACB
|
11,569,900
|
20.15
|
-0.98%
|
|
|
|
BAB
|
14,000
|
10.10
|
1.00%
|
|
|
|
BID
|
3,762,900
|
33.90
|
0.00%
|
|
|
|
BVB
|
1,471,000
|
10.45
|
-0.48%
|
|
|
|
CTG
|
8,305,300
|
29.50
|
1.03%
|
|
|
|
EIB
|
4,390,400
|
16.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|