|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
27.05
+0.20/+0.74%
3:05:00 PM
|
|
|
|
Closing price on 10/28/2021
|
|
| Open |
25.40 |
| High |
25.60 |
| Low |
25.25 |
| Volume |
9,976,190 |
| Split-adjusted Price |
16.20 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2021
|
+0.35 / +1.39%
|
25.40
|
25.60
|
25.25
|
25.55
|
25.45
|
16.20
|
9,976,190
|
|
|
10/27/2021
|
+0.50 / +2.02%
|
24.70
|
25.50
|
24.60
|
25.20
|
25.03
|
15.97
|
3,177,000
|
|
|
10/26/2021
|
+0.20 / +0.82%
|
24.55
|
24.70
|
24.30
|
24.70
|
24.44
|
15.66
|
2,018,200
|
|
|
10/25/2021
|
-0.05 / -0.20%
|
24.90
|
24.90
|
24.45
|
24.50
|
24.54
|
15.53
|
2,215,300
|
|
|
10/22/2021
|
-0.05 / -0.20%
|
25.00
|
25.10
|
24.55
|
24.55
|
24.65
|
15.56
|
2,476,900
|
|
|
10/21/2021
|
-0.45 / -1.80%
|
25.10
|
25.30
|
24.60
|
24.60
|
24.88
|
15.59
|
2,785,600
|
|
|
10/20/2021
|
-0.40 / -1.57%
|
25.40
|
25.70
|
25.05
|
25.05
|
25.29
|
15.88
|
2,493,600
|
|
|
10/19/2021
|
-0.25 / -0.97%
|
25.80
|
25.85
|
25.30
|
25.45
|
25.48
|
16.13
|
2,729,900
|
|
|
10/18/2021
|
+0.05 / +0.19%
|
25.70
|
25.85
|
25.55
|
25.70
|
25.67
|
16.29
|
3,820,900
|
|
|
10/15/2021
|
-0.30 / -1.16%
|
25.95
|
26.00
|
25.60
|
25.65
|
25.83
|
16.26
|
2,792,100
|
|
|
10/14/2021
|
+0.25 / +0.97%
|
25.60
|
26.10
|
25.40
|
25.95
|
25.83
|
16.45
|
2,589,000
|
|
|
10/13/2021
|
+0.15 / +0.59%
|
25.70
|
26.10
|
25.55
|
25.70
|
25.87
|
16.29
|
2,856,800
|
|
|
10/12/2021
|
-0.10 / -0.39%
|
25.65
|
25.75
|
25.35
|
25.55
|
25.53
|
16.20
|
2,506,400
|
|
|
10/11/2021
|
+1.30 / +5.34%
|
24.50
|
25.70
|
24.50
|
25.65
|
25.16
|
16.26
|
3,705,000
|
|
|
10/8/2021
|
+0.25 / +1.04%
|
24.20
|
24.35
|
24.05
|
24.35
|
24.14
|
15.44
|
1,393,200
|
|
|
10/7/2021
|
-0.15 / -0.62%
|
24.40
|
24.40
|
24.05
|
24.10
|
24.17
|
15.28
|
1,458,700
|
|
|
10/6/2021
|
-0.25 / -1.02%
|
24.70
|
24.75
|
24.20
|
24.25
|
24.31
|
15.37
|
1,221,300
|
|
|
10/5/2021
|
+0.40 / +1.66%
|
24.15
|
24.60
|
24.00
|
24.50
|
24.28
|
15.53
|
1,150,700
|
|
|
10/4/2021
|
-0.75 / -3.02%
|
24.70
|
24.90
|
24.05
|
24.10
|
24.27
|
15.28
|
2,358,700
|
|
|
10/1/2021
|
-0.55 / -2.17%
|
25.35
|
25.45
|
24.80
|
24.85
|
25.10
|
15.75
|
2,925,550
|
|
|
9/30/2021
|
0.00 / 0.00%
|
25.25
|
25.50
|
25.20
|
25.40
|
25.33
|
16.10
|
2,452,100
|
|
|
9/29/2021
|
-0.05 / -0.20%
|
25.50
|
25.65
|
25.20
|
25.40
|
25.34
|
16.10
|
2,055,500
|
|
|
9/28/2021
|
-0.05 / -0.20%
|
25.50
|
25.60
|
25.25
|
25.45
|
25.37
|
16.13
|
3,032,800
|
|
|
9/27/2021
|
0.00 / 0.00%
|
25.60
|
25.95
|
25.50
|
25.50
|
25.74
|
16.16
|
2,164,500
|
|
|
9/24/2021
|
+0.10 / +0.39%
|
25.45
|
25.65
|
25.30
|
25.50
|
25.46
|
16.16
|
1,608,800
|
|
|
9/23/2021
|
-0.05 / -0.20%
|
25.50
|
25.65
|
25.20
|
25.40
|
25.41
|
16.10
|
1,697,000
|
|
|
9/22/2021
|
-0.10 / -0.39%
|
25.55
|
25.55
|
25.10
|
25.45
|
25.44
|
16.13
|
1,509,200
|
|
|
9/21/2021
|
-0.15 / -0.58%
|
25.65
|
25.65
|
25.30
|
25.55
|
25.50
|
16.20
|
1,870,000
|
|
|
9/20/2021
|
+0.25 / +0.98%
|
25.80
|
26.00
|
25.70
|
25.70
|
25.85
|
16.29
|
1,862,600
|
|
|
9/17/2021
|
+0.35 / +1.39%
|
25.20
|
25.45
|
25.20
|
25.45
|
25.39
|
16.13
|
3,111,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,430,700
|
7.70
|
1.32%
|
|
|
|
ACB
|
34,310,900
|
25.65
|
3.43%
|
|
|
|
BAB
|
4,100
|
11.90
|
0.85%
|
|
|
|
BID
|
2,652,200
|
49.05
|
-0.41%
|
|
|
|
BVB
|
1,532,200
|
11.40
|
0.88%
|
|
|
|
CTG
|
13,164,300
|
36.00
|
0.00%
|
|
|
|
EIB
|
2,835,500
|
17.20
|
0.29%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|