|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
27.45
-0.10/-0.36%
3:09:11 PM
|
|
|
|
Closing price on 10/25/2023
|
|
| Open |
17.55 |
| High |
17.60 |
| Low |
17.30 |
| Volume |
15,164,200 |
| Split-adjusted Price |
10.80 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2023
|
-0.05 / -0.28%
|
17.55
|
17.60
|
17.30
|
17.50
|
17.39
|
10.80
|
15,164,200
|
|
|
10/24/2023
|
+0.05 / +0.29%
|
17.50
|
17.60
|
17.25
|
17.55
|
17.42
|
10.83
|
11,880,000
|
|
|
10/23/2023
|
-0.25 / -1.41%
|
17.75
|
17.75
|
17.20
|
17.50
|
17.43
|
10.80
|
8,449,800
|
|
|
10/20/2023
|
+0.25 / +1.43%
|
17.50
|
17.75
|
17.40
|
17.75
|
17.51
|
10.95
|
8,989,100
|
|
|
10/19/2023
|
-0.05 / -0.28%
|
17.50
|
17.55
|
17.35
|
17.50
|
17.47
|
10.80
|
7,931,200
|
|
|
10/18/2023
|
0.00 / 0.00%
|
17.60
|
17.65
|
17.35
|
17.55
|
17.56
|
10.83
|
17,017,200
|
|
|
10/17/2023
|
+0.15 / +0.86%
|
17.70
|
17.80
|
17.50
|
17.55
|
17.63
|
10.83
|
9,323,500
|
|
|
10/16/2023
|
-0.20 / -1.14%
|
17.55
|
17.65
|
17.35
|
17.40
|
17.49
|
10.74
|
7,670,600
|
|
|
10/13/2023
|
+0.10 / +0.57%
|
17.45
|
17.60
|
17.30
|
17.60
|
17.47
|
10.86
|
9,782,000
|
|
|
10/12/2023
|
-0.10 / -0.57%
|
17.65
|
17.70
|
17.40
|
17.50
|
17.54
|
10.80
|
6,639,300
|
|
|
10/11/2023
|
+0.20 / +1.15%
|
17.45
|
17.60
|
17.25
|
17.60
|
17.42
|
10.86
|
8,956,800
|
|
|
10/10/2023
|
+0.35 / +2.05%
|
17.15
|
17.50
|
17.10
|
17.40
|
17.39
|
10.74
|
8,604,100
|
|
|
10/9/2023
|
-0.05 / -0.29%
|
17.05
|
17.15
|
16.90
|
17.05
|
17.02
|
10.52
|
8,461,500
|
|
|
10/6/2023
|
+0.15 / +0.88%
|
16.95
|
17.10
|
16.85
|
17.10
|
17.00
|
10.55
|
7,610,000
|
|
|
10/5/2023
|
-0.15 / -0.88%
|
17.10
|
17.15
|
16.85
|
16.95
|
17.00
|
10.46
|
9,319,700
|
|
|
10/4/2023
|
0.00 / 0.00%
|
17.05
|
17.10
|
16.85
|
17.10
|
16.97
|
10.55
|
9,778,000
|
|
|
10/3/2023
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.75
|
17.10
|
16.98
|
10.55
|
10,069,400
|
|
|
10/2/2023
|
-0.25 / -1.44%
|
17.35
|
17.45
|
17.10
|
17.10
|
17.30
|
10.55
|
10,133,000
|
|
|
9/29/2023
|
+0.05 / +0.29%
|
17.35
|
17.40
|
17.20
|
17.35
|
17.32
|
10.71
|
11,553,800
|
|
|
9/28/2023
|
-0.10 / -0.57%
|
17.35
|
17.40
|
16.90
|
17.30
|
17.13
|
10.68
|
13,970,300
|
|
|
9/27/2023
|
0.00 / 0.00%
|
17.25
|
17.40
|
17.10
|
17.40
|
17.25
|
10.74
|
18,742,000
|
|
|
9/26/2023
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.10
|
17.40
|
17.30
|
10.74
|
17,619,500
|
|
|
9/25/2023
|
-0.15 / -0.85%
|
17.45
|
17.60
|
17.25
|
17.40
|
17.45
|
10.74
|
20,515,014
|
|
|
9/22/2023
|
0.00 / 0.00%
|
17.45
|
17.60
|
17.10
|
17.55
|
17.30
|
10.83
|
14,117,400
|
|
|
9/21/2023
|
-0.30 / -1.68%
|
17.85
|
17.85
|
17.55
|
17.55
|
17.72
|
10.83
|
8,744,500
|
|
|
9/20/2023
|
+0.15 / +0.85%
|
17.70
|
18.00
|
17.60
|
17.85
|
17.79
|
11.02
|
25,325,309
|
|
|
9/19/2023
|
+0.10 / +0.57%
|
17.65
|
17.70
|
17.35
|
17.70
|
17.48
|
10.92
|
27,270,200
|
|
|
9/18/2023
|
-0.40 / -2.22%
|
18.00
|
18.05
|
17.50
|
17.60
|
17.86
|
10.86
|
18,341,700
|
|
|
9/15/2023
|
+0.50 / +2.86%
|
17.55
|
18.00
|
17.50
|
18.00
|
17.71
|
11.11
|
15,132,500
|
|
|
9/14/2023
|
+0.05 / +0.29%
|
17.45
|
17.60
|
17.30
|
17.50
|
17.47
|
10.80
|
29,533,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
686,500
|
15.30
|
0.66%
|
|
|
|
ACB
|
11,124,600
|
23.00
|
-1.29%
|
|
|
|
BAB
|
2,400
|
11.20
|
-0.88%
|
|
|
|
BID
|
17,432,500
|
45.30
|
5.47%
|
|
|
|
BVB
|
681,100
|
12.50
|
-1.57%
|
|
|
|
CTG
|
18,917,500
|
36.30
|
1.40%
|
|
|
|
EIB
|
9,602,200
|
21.70
|
-0.69%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|