|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
30.45
-0.10/-0.33%
10:19:59 AM
|
|
|
|
Closing price on 10/26/2022
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
15.60 |
| Volume |
1,449,800 |
| Split-adjusted Price |
10.53 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2022
|
-0.05 / -0.31%
|
16.00
|
16.10
|
15.60
|
15.95
|
15.83
|
10.53
|
1,449,800
|
|
|
10/25/2022
|
+0.05 / +0.31%
|
15.90
|
16.50
|
15.40
|
16.00
|
15.89
|
10.56
|
5,794,800
|
|
|
10/24/2022
|
-0.55 / -3.33%
|
16.50
|
16.60
|
15.75
|
15.95
|
15.97
|
10.53
|
2,420,500
|
|
|
10/21/2022
|
-0.30 / -1.79%
|
17.00
|
17.00
|
16.20
|
16.50
|
16.50
|
10.90
|
1,821,700
|
|
|
10/20/2022
|
+0.10 / +0.60%
|
17.00
|
17.00
|
15.55
|
16.80
|
16.69
|
11.09
|
2,614,200
|
|
|
10/19/2022
|
-0.10 / -0.60%
|
17.00
|
17.15
|
16.60
|
16.70
|
16.79
|
11.03
|
1,558,800
|
|
|
10/18/2022
|
+0.30 / +1.82%
|
16.95
|
16.95
|
16.50
|
16.80
|
16.74
|
11.09
|
1,184,300
|
|
|
10/17/2022
|
-0.50 / -2.94%
|
16.80
|
16.90
|
16.15
|
16.50
|
16.45
|
10.90
|
1,455,900
|
|
|
10/14/2022
|
+0.20 / +1.19%
|
17.25
|
17.45
|
16.85
|
17.00
|
17.19
|
11.23
|
4,639,300
|
|
|
10/13/2022
|
0.00 / 0.00%
|
17.30
|
17.35
|
16.65
|
16.80
|
17.12
|
11.09
|
1,504,700
|
|
|
10/12/2022
|
+0.60 / +3.70%
|
16.30
|
17.00
|
16.05
|
16.80
|
16.49
|
11.09
|
2,392,400
|
|
|
10/11/2022
|
-0.70 / -4.14%
|
16.70
|
17.00
|
15.90
|
16.20
|
16.13
|
10.70
|
7,204,200
|
|
|
10/10/2022
|
-0.55 / -3.15%
|
17.20
|
17.25
|
16.35
|
16.90
|
16.87
|
11.16
|
3,301,800
|
|
|
10/7/2022
|
-0.70 / -3.86%
|
17.55
|
18.00
|
17.00
|
17.45
|
17.24
|
11.52
|
5,919,500
|
|
|
10/6/2022
|
-0.35 / -1.89%
|
18.35
|
19.00
|
18.00
|
18.15
|
18.42
|
11.98
|
1,398,600
|
|
|
10/5/2022
|
0.00 / 0.00%
|
19.00
|
19.05
|
18.50
|
18.50
|
18.90
|
12.22
|
1,566,000
|
|
|
10/4/2022
|
+0.10 / +0.54%
|
18.45
|
19.00
|
18.30
|
18.50
|
18.80
|
12.22
|
3,028,800
|
|
|
10/3/2022
|
-0.75 / -3.92%
|
18.60
|
19.15
|
18.30
|
18.40
|
18.58
|
12.15
|
1,385,800
|
|
|
9/30/2022
|
0.00 / 0.00%
|
18.55
|
19.40
|
18.55
|
19.15
|
19.00
|
12.64
|
2,310,500
|
|
|
9/29/2022
|
0.00 / 0.00%
|
19.15
|
19.35
|
19.10
|
19.15
|
19.21
|
12.64
|
1,383,700
|
|
|
9/28/2022
|
-0.15 / -0.78%
|
18.80
|
19.25
|
18.80
|
19.15
|
19.00
|
12.64
|
866,700
|
|
|
9/27/2022
|
+0.55 / +2.93%
|
18.80
|
19.50
|
18.80
|
19.30
|
19.14
|
12.74
|
2,393,200
|
|
|
9/26/2022
|
-0.85 / -3.50%
|
24.15
|
24.15
|
23.30
|
23.45
|
23.64
|
12.39
|
7,302,975
|
|
|
9/23/2022
|
-0.40 / -1.62%
|
24.50
|
24.80
|
24.30
|
24.30
|
24.46
|
12.84
|
833,900
|
|
|
9/22/2022
|
0.00 / 0.00%
|
24.55
|
24.70
|
24.30
|
24.70
|
24.53
|
13.05
|
760,800
|
|
|
9/21/2022
|
-0.10 / -0.40%
|
24.95
|
24.95
|
24.35
|
24.70
|
24.60
|
13.05
|
5,207,200
|
|
|
9/20/2022
|
+0.30 / +1.22%
|
24.90
|
24.90
|
24.20
|
24.80
|
24.52
|
13.10
|
4,572,700
|
|
|
9/19/2022
|
-0.50 / -2.00%
|
25.30
|
25.30
|
24.30
|
24.50
|
24.84
|
12.94
|
5,102,719
|
|
|
9/16/2022
|
-0.15 / -0.60%
|
25.30
|
25.50
|
25.00
|
25.00
|
25.18
|
13.21
|
5,587,900
|
|
|
9/15/2022
|
-0.05 / -0.20%
|
25.80
|
25.80
|
25.05
|
25.15
|
25.30
|
13.29
|
7,021,027
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:20:01 AM
|
|
|
|
|