|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
32.00
-1.40/-4.19%
3:09:12 PM
|
|
|
|
Closing price on 10/13/2023
|
|
| Open |
17.45 |
| High |
17.60 |
| Low |
17.30 |
| Volume |
9,782,000 |
| Split-adjusted Price |
14.09 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2023
|
+0.10 / +0.57%
|
17.45
|
17.60
|
17.30
|
17.60
|
17.47
|
14.09
|
9,782,000
|
|
|
10/12/2023
|
-0.10 / -0.57%
|
17.65
|
17.70
|
17.40
|
17.50
|
17.54
|
14.01
|
6,639,300
|
|
|
10/11/2023
|
+0.20 / +1.15%
|
17.45
|
17.60
|
17.25
|
17.60
|
17.42
|
14.09
|
8,956,800
|
|
|
10/10/2023
|
+0.35 / +2.05%
|
17.15
|
17.50
|
17.10
|
17.40
|
17.39
|
13.93
|
8,604,100
|
|
|
10/9/2023
|
-0.05 / -0.29%
|
17.05
|
17.15
|
16.90
|
17.05
|
17.02
|
13.65
|
8,461,500
|
|
|
10/6/2023
|
+0.15 / +0.88%
|
16.95
|
17.10
|
16.85
|
17.10
|
17.00
|
13.69
|
7,610,000
|
|
|
10/5/2023
|
-0.15 / -0.88%
|
17.10
|
17.15
|
16.85
|
16.95
|
17.00
|
13.57
|
9,319,700
|
|
|
10/4/2023
|
0.00 / 0.00%
|
17.05
|
17.10
|
16.85
|
17.10
|
16.97
|
13.69
|
9,778,000
|
|
|
10/3/2023
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.75
|
17.10
|
16.98
|
13.69
|
10,069,400
|
|
|
10/2/2023
|
-0.25 / -1.44%
|
17.35
|
17.45
|
17.10
|
17.10
|
17.30
|
13.69
|
10,133,000
|
|
|
9/29/2023
|
+0.05 / +0.29%
|
17.35
|
17.40
|
17.20
|
17.35
|
17.32
|
13.89
|
11,553,800
|
|
|
9/28/2023
|
-0.10 / -0.57%
|
17.35
|
17.40
|
16.90
|
17.30
|
17.13
|
13.85
|
13,970,300
|
|
|
9/27/2023
|
0.00 / 0.00%
|
17.25
|
17.40
|
17.10
|
17.40
|
17.25
|
13.93
|
18,742,000
|
|
|
9/26/2023
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.10
|
17.40
|
17.30
|
13.93
|
17,619,500
|
|
|
9/25/2023
|
-0.15 / -0.85%
|
17.45
|
17.60
|
17.25
|
17.40
|
17.45
|
13.93
|
20,515,014
|
|
|
9/22/2023
|
0.00 / 0.00%
|
17.45
|
17.60
|
17.10
|
17.55
|
17.30
|
14.05
|
14,117,400
|
|
|
9/21/2023
|
-0.30 / -1.68%
|
17.85
|
17.85
|
17.55
|
17.55
|
17.72
|
14.05
|
8,744,500
|
|
|
9/20/2023
|
+0.15 / +0.85%
|
17.70
|
18.00
|
17.60
|
17.85
|
17.79
|
14.29
|
25,325,309
|
|
|
9/19/2023
|
+0.10 / +0.57%
|
17.65
|
17.70
|
17.35
|
17.70
|
17.48
|
14.17
|
27,270,200
|
|
|
9/18/2023
|
-0.40 / -2.22%
|
18.00
|
18.05
|
17.50
|
17.60
|
17.86
|
14.09
|
18,341,700
|
|
|
9/15/2023
|
+0.50 / +2.86%
|
17.55
|
18.00
|
17.50
|
18.00
|
17.71
|
14.41
|
15,132,500
|
|
|
9/14/2023
|
+0.05 / +0.29%
|
17.45
|
17.60
|
17.30
|
17.50
|
17.47
|
14.01
|
29,533,600
|
|
|
9/13/2023
|
+0.05 / +0.29%
|
17.40
|
17.50
|
17.25
|
17.45
|
17.39
|
13.97
|
24,180,300
|
|
|
9/12/2023
|
+0.30 / +1.75%
|
17.15
|
17.40
|
17.00
|
17.40
|
17.16
|
13.93
|
6,726,179
|
|
|
9/11/2023
|
-0.25 / -1.44%
|
17.45
|
17.50
|
17.10
|
17.10
|
17.33
|
13.69
|
10,828,122
|
|
|
9/8/2023
|
+0.05 / +0.29%
|
17.20
|
17.35
|
17.10
|
17.35
|
17.30
|
13.89
|
8,576,985
|
|
|
9/7/2023
|
+0.10 / +0.58%
|
17.20
|
17.35
|
17.15
|
17.30
|
17.23
|
13.85
|
4,474,205
|
|
|
9/6/2023
|
+0.10 / +0.58%
|
17.10
|
17.20
|
16.95
|
17.20
|
17.08
|
13.77
|
3,689,908
|
|
|
9/5/2023
|
+0.25 / +1.48%
|
16.90
|
17.15
|
16.75
|
17.10
|
17.01
|
13.69
|
9,974,507
|
|
|
8/31/2023
|
+0.50 / +3.06%
|
16.30
|
16.85
|
16.30
|
16.85
|
16.58
|
13.49
|
30,641,005
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
CTG
|
8,858,400
|
49.00
|
-0.41%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|