|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
26.15
-0.55/-2.06%
10:05:01 AM
|
|
|
|
Closing price on 10/6/2021
|
|
| Open |
24.70 |
| High |
24.75 |
| Low |
24.20 |
| Volume |
1,221,300 |
| Split-adjusted Price |
9.88 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2021
|
-0.25 / -1.02%
|
24.70
|
24.75
|
24.20
|
24.25
|
24.31
|
9.88
|
1,221,300
|
|
|
10/5/2021
|
+0.40 / +1.66%
|
24.15
|
24.60
|
24.00
|
24.50
|
24.28
|
9.98
|
1,150,700
|
|
|
10/4/2021
|
-0.75 / -3.02%
|
24.70
|
24.90
|
24.05
|
24.10
|
24.27
|
9.82
|
2,358,700
|
|
|
10/1/2021
|
-0.55 / -2.17%
|
25.35
|
25.45
|
24.80
|
24.85
|
25.10
|
10.12
|
2,925,550
|
|
|
9/30/2021
|
0.00 / 0.00%
|
25.25
|
25.50
|
25.20
|
25.40
|
25.33
|
10.35
|
2,452,100
|
|
|
9/29/2021
|
-0.05 / -0.20%
|
25.50
|
25.65
|
25.20
|
25.40
|
25.34
|
10.35
|
2,055,500
|
|
|
9/28/2021
|
-0.05 / -0.20%
|
25.50
|
25.60
|
25.25
|
25.45
|
25.37
|
10.37
|
3,032,800
|
|
|
9/27/2021
|
0.00 / 0.00%
|
25.60
|
25.95
|
25.50
|
25.50
|
25.74
|
10.39
|
2,164,500
|
|
|
9/24/2021
|
+0.10 / +0.39%
|
25.45
|
25.65
|
25.30
|
25.50
|
25.46
|
10.39
|
1,608,800
|
|
|
9/23/2021
|
-0.05 / -0.20%
|
25.50
|
25.65
|
25.20
|
25.40
|
25.41
|
10.35
|
1,697,000
|
|
|
9/22/2021
|
-0.10 / -0.39%
|
25.55
|
25.55
|
25.10
|
25.45
|
25.44
|
10.37
|
1,509,200
|
|
|
9/21/2021
|
-0.15 / -0.58%
|
25.65
|
25.65
|
25.30
|
25.55
|
25.50
|
10.41
|
1,870,000
|
|
|
9/20/2021
|
+0.25 / +0.98%
|
25.80
|
26.00
|
25.70
|
25.70
|
25.85
|
10.47
|
1,862,600
|
|
|
9/17/2021
|
+0.35 / +1.39%
|
25.20
|
25.45
|
25.20
|
25.45
|
25.39
|
10.37
|
3,111,500
|
|
|
9/16/2021
|
+0.35 / +1.41%
|
25.00
|
25.20
|
24.80
|
25.10
|
25.00
|
10.22
|
1,698,800
|
|
|
9/15/2021
|
-0.05 / -0.20%
|
24.80
|
25.00
|
24.70
|
24.75
|
24.87
|
10.08
|
1,936,900
|
|
|
9/14/2021
|
-0.40 / -1.59%
|
25.10
|
25.45
|
24.80
|
24.80
|
25.06
|
10.10
|
2,116,200
|
|
|
9/13/2021
|
-0.70 / -2.70%
|
25.95
|
25.95
|
25.20
|
25.20
|
25.48
|
10.26
|
3,080,800
|
|
|
9/10/2021
|
-0.50 / -1.89%
|
26.30
|
26.40
|
25.90
|
25.90
|
26.03
|
10.55
|
2,605,000
|
|
|
9/9/2021
|
-0.35 / -1.31%
|
26.60
|
26.75
|
26.10
|
26.40
|
26.32
|
10.75
|
1,965,900
|
|
|
9/8/2021
|
+0.05 / +0.19%
|
27.00
|
27.00
|
26.60
|
26.75
|
26.80
|
10.90
|
2,319,700
|
|
|
9/7/2021
|
+0.35 / +1.33%
|
26.60
|
26.70
|
26.35
|
26.70
|
26.55
|
10.88
|
1,952,300
|
|
|
9/6/2021
|
+0.70 / +2.73%
|
25.70
|
26.60
|
25.65
|
26.35
|
26.07
|
10.73
|
4,075,800
|
|
|
9/1/2021
|
-0.30 / -1.16%
|
25.90
|
26.30
|
25.60
|
25.65
|
25.87
|
10.45
|
3,120,000
|
|
|
8/31/2021
|
-0.75 / -2.81%
|
26.70
|
26.75
|
25.95
|
25.95
|
26.30
|
10.57
|
1,949,100
|
|
|
8/30/2021
|
+0.20 / +0.75%
|
26.60
|
26.75
|
26.45
|
26.70
|
26.60
|
10.88
|
2,303,422
|
|
|
8/27/2021
|
-0.35 / -1.30%
|
26.70
|
26.80
|
25.70
|
26.50
|
26.24
|
10.79
|
2,571,400
|
|
|
8/26/2021
|
-0.20 / -0.74%
|
27.25
|
27.90
|
26.85
|
26.85
|
27.52
|
10.94
|
2,801,300
|
|
|
8/25/2021
|
+0.10 / +0.30%
|
34.00
|
34.00
|
33.65
|
33.80
|
33.82
|
11.01
|
3,519,700
|
|
|
8/24/2021
|
+0.10 / +0.30%
|
33.60
|
34.15
|
33.25
|
33.70
|
33.56
|
10.98
|
2,542,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:01 AM
|
|
|
|
|