|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
23.25
-0.45/-1.90%
3:04:59 PM
|
|
|
|
Closing price on 1/26/2024
|
|
| Open |
21.05 |
| High |
21.35 |
| Low |
21.05 |
| Volume |
15,084,900 |
| Split-adjusted Price |
21.30 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2024
|
+0.25 / +1.19%
|
21.05
|
21.35
|
21.05
|
21.30
|
21.21
|
21.30
|
15,084,900
|
|
|
1/25/2024
|
-0.10 / -0.47%
|
21.15
|
21.15
|
20.90
|
21.05
|
21.06
|
21.05
|
10,419,800
|
|
|
1/24/2024
|
+0.15 / +0.71%
|
21.00
|
21.15
|
20.85
|
21.15
|
21.03
|
21.15
|
7,038,900
|
|
|
1/23/2024
|
-0.20 / -0.94%
|
21.20
|
21.25
|
20.80
|
21.00
|
21.01
|
21.00
|
7,883,600
|
|
|
1/22/2024
|
+0.25 / +1.19%
|
21.00
|
21.20
|
20.80
|
21.20
|
21.04
|
21.20
|
14,591,600
|
|
|
1/19/2024
|
+0.15 / +0.72%
|
20.80
|
20.95
|
20.75
|
20.95
|
20.84
|
20.95
|
7,277,600
|
|
|
1/18/2024
|
-0.05 / -0.24%
|
20.85
|
20.90
|
20.70
|
20.80
|
20.82
|
20.80
|
5,720,600
|
|
|
1/17/2024
|
-0.15 / -0.71%
|
21.00
|
21.00
|
20.55
|
20.85
|
20.84
|
20.85
|
7,111,200
|
|
|
1/16/2024
|
0.00 / 0.00%
|
20.95
|
21.05
|
20.80
|
21.00
|
20.88
|
21.00
|
15,182,475
|
|
|
1/15/2024
|
+0.10 / +0.48%
|
20.95
|
21.00
|
20.65
|
21.00
|
20.88
|
21.00
|
7,362,560
|
|
|
1/12/2024
|
+0.10 / +0.48%
|
20.80
|
20.90
|
20.50
|
20.90
|
20.66
|
20.90
|
10,184,300
|
|
|
1/11/2024
|
+0.10 / +0.48%
|
20.70
|
20.85
|
20.65
|
20.80
|
20.75
|
20.80
|
5,494,800
|
|
|
1/10/2024
|
+0.15 / +0.73%
|
20.55
|
20.70
|
20.40
|
20.70
|
20.54
|
20.70
|
6,372,700
|
|
|
1/9/2024
|
0.00 / 0.00%
|
20.55
|
20.60
|
20.40
|
20.55
|
20.49
|
20.55
|
7,758,100
|
|
|
1/8/2024
|
+0.05 / +0.24%
|
20.55
|
20.75
|
20.45
|
20.55
|
20.58
|
20.55
|
5,752,500
|
|
|
1/5/2024
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.20
|
20.50
|
20.35
|
20.50
|
6,534,200
|
|
|
1/4/2024
|
+0.40 / +2.00%
|
20.05
|
20.55
|
19.95
|
20.40
|
20.24
|
20.40
|
11,205,900
|
|
|
1/3/2024
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.80
|
20.00
|
19.91
|
20.00
|
9,186,900
|
|
|
1/2/2024
|
-0.40 / -1.97%
|
20.00
|
20.25
|
19.70
|
19.90
|
19.89
|
19.90
|
6,716,700
|
|
|
12/29/2023
|
+0.95 / +4.91%
|
19.40
|
20.30
|
19.15
|
20.30
|
19.57
|
20.30
|
20,602,260
|
|
|
12/28/2023
|
+0.05 / +0.26%
|
19.20
|
19.35
|
19.00
|
19.35
|
19.18
|
19.35
|
12,323,600
|
|
|
12/27/2023
|
+0.10 / +0.52%
|
19.20
|
19.30
|
19.15
|
19.30
|
19.24
|
19.30
|
10,506,900
|
|
|
12/26/2023
|
+0.05 / +0.26%
|
19.20
|
19.20
|
18.95
|
19.20
|
19.13
|
19.20
|
13,800,500
|
|
|
12/25/2023
|
+0.20 / +1.06%
|
18.95
|
19.15
|
18.85
|
19.15
|
19.01
|
19.15
|
9,929,400
|
|
|
12/22/2023
|
+0.20 / +1.07%
|
18.75
|
18.95
|
18.55
|
18.95
|
18.76
|
18.95
|
10,919,900
|
|
|
12/21/2023
|
-0.05 / -0.27%
|
18.65
|
18.85
|
18.35
|
18.75
|
18.59
|
18.75
|
11,404,600
|
|
|
12/20/2023
|
-0.15 / -0.79%
|
18.95
|
18.95
|
18.40
|
18.80
|
18.64
|
18.80
|
33,776,000
|
|
|
12/19/2023
|
+0.55 / +2.99%
|
18.40
|
18.95
|
18.15
|
18.95
|
18.39
|
18.95
|
11,753,300
|
|
|
12/18/2023
|
-0.60 / -3.16%
|
19.05
|
19.05
|
18.20
|
18.40
|
18.64
|
18.40
|
37,801,700
|
|
|
12/15/2023
|
+0.10 / +0.53%
|
18.90
|
19.05
|
18.80
|
19.00
|
18.92
|
19.00
|
7,306,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
707,500
|
7.70
|
-2.53%
|
|
|
|
ACB
|
5,551,200
|
27.70
|
0.00%
|
|
|
|
BAB
|
1,100
|
12.20
|
-0.81%
|
|
|
|
BID
|
1,663,700
|
48.60
|
-0.92%
|
|
|
|
BVB
|
1,894,200
|
12.00
|
-1.64%
|
|
|
|
CTG
|
7,004,000
|
32.30
|
-1.67%
|
|
|
|
EIB
|
3,129,800
|
17.70
|
0.28%
|
|
|
|
EVF
|
6,797,700
|
13.60
|
-2.16%
|
|
|
|
|
Market Update
Last updated at 3:06:01 PM
|
|
|
|
|