|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
26.25
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 11/23/2021
|
|
| Open |
32.30 |
| High |
32.30 |
| Low |
31.40 |
| Volume |
6,020,600 |
| Split-adjusted Price |
20.16 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2021
|
-0.50 / -1.55%
|
32.30
|
32.30
|
31.40
|
31.80
|
31.80
|
20.16
|
6,020,600
|
|
|
11/22/2021
|
+2.10 / +6.95%
|
30.80
|
32.30
|
30.80
|
32.30
|
31.99
|
20.47
|
13,118,100
|
|
|
11/19/2021
|
+1.95 / +6.90%
|
28.65
|
30.20
|
28.60
|
30.20
|
29.83
|
19.14
|
20,935,700
|
|
|
11/18/2021
|
+0.45 / +1.62%
|
27.90
|
29.00
|
27.90
|
28.25
|
28.51
|
17.91
|
7,782,000
|
|
|
11/17/2021
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.40
|
27.80
|
27.61
|
17.62
|
4,455,400
|
|
|
11/16/2021
|
-0.95 / -3.29%
|
28.95
|
29.20
|
27.90
|
27.90
|
28.51
|
17.69
|
7,452,700
|
|
|
11/15/2021
|
+0.85 / +3.04%
|
28.40
|
29.45
|
28.20
|
28.85
|
28.87
|
18.29
|
9,087,600
|
|
|
11/12/2021
|
+0.30 / +1.08%
|
27.70
|
28.15
|
27.45
|
28.00
|
27.72
|
17.75
|
4,342,300
|
|
|
11/11/2021
|
-0.30 / -1.07%
|
28.00
|
28.10
|
27.20
|
27.70
|
27.66
|
17.56
|
5,559,400
|
|
|
11/10/2021
|
+0.30 / +1.08%
|
27.80
|
28.30
|
27.75
|
28.00
|
28.08
|
17.75
|
4,861,000
|
|
|
11/9/2021
|
+0.70 / +2.59%
|
27.20
|
27.90
|
27.20
|
27.70
|
27.63
|
17.56
|
7,764,800
|
|
|
11/8/2021
|
+0.30 / +1.12%
|
26.80
|
27.20
|
26.45
|
27.00
|
26.80
|
17.12
|
5,302,700
|
|
|
11/5/2021
|
-0.35 / -1.29%
|
27.05
|
27.10
|
26.50
|
26.70
|
26.78
|
16.92
|
3,229,100
|
|
|
11/4/2021
|
-0.15 / -0.55%
|
27.35
|
27.40
|
26.95
|
27.05
|
27.14
|
17.15
|
5,519,100
|
|
|
11/3/2021
|
+1.60 / +6.25%
|
25.65
|
27.35
|
25.60
|
27.20
|
26.53
|
17.24
|
13,981,900
|
|
|
11/2/2021
|
+0.30 / +1.19%
|
25.30
|
25.60
|
25.30
|
25.60
|
25.46
|
16.23
|
5,427,500
|
|
|
11/1/2021
|
+0.05 / +0.20%
|
25.45
|
25.50
|
25.25
|
25.30
|
25.39
|
16.04
|
3,126,200
|
|
|
10/29/2021
|
-0.30 / -1.17%
|
25.55
|
25.55
|
25.25
|
25.25
|
25.39
|
16.01
|
2,942,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|