Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/24/2021	+1.70 / +5.35%	31.90	33.95	31.85	33.50	33.18	13.64	11,977,300
11/23/2021	-0.50 / -1.55%	32.30	32.30	31.40	31.80	31.80	12.95	6,020,600
11/22/2021	+2.10 / +6.95%	30.80	32.30	30.80	32.30	31.99	13.16	13,118,100
11/19/2021	+1.95 / +6.90%	28.65	30.20	28.60	30.20	29.83	12.30	20,935,700
11/18/2021	+0.45 / +1.62%	27.90	29.00	27.90	28.25	28.51	11.51	7,782,000
11/17/2021	-0.10 / -0.36%	28.00	28.00	27.40	27.80	27.61	11.32	4,455,400
11/16/2021	-0.95 / -3.29%	28.95	29.20	27.90	27.90	28.51	11.36	7,452,700
11/15/2021	+0.85 / +3.04%	28.40	29.45	28.20	28.85	28.87	11.75	9,087,600
11/12/2021	+0.30 / +1.08%	27.70	28.15	27.45	28.00	27.72	11.40	4,342,300
11/11/2021	-0.30 / -1.07%	28.00	28.10	27.20	27.70	27.66	11.28	5,559,400
11/10/2021	+0.30 / +1.08%	27.80	28.30	27.75	28.00	28.08	11.40	4,861,000
11/9/2021	+0.70 / +2.59%	27.20	27.90	27.20	27.70	27.63	11.28	7,764,800
11/8/2021	+0.30 / +1.12%	26.80	27.20	26.45	27.00	26.80	11.00	5,302,700
11/5/2021	-0.35 / -1.29%	27.05	27.10	26.50	26.70	26.78	10.88	3,229,100
11/4/2021	-0.15 / -0.55%	27.35	27.40	26.95	27.05	27.14	11.02	5,519,100
11/3/2021	+1.60 / +6.25%	25.65	27.35	25.60	27.20	26.53	11.08	13,981,900
11/2/2021	+0.30 / +1.19%	25.30	25.60	25.30	25.60	25.46	10.43	5,427,500
11/1/2021	+0.05 / +0.20%	25.45	25.50	25.25	25.30	25.39	10.31	3,126,200
10/29/2021	-0.30 / -1.17%	25.55	25.55	25.25	25.25	25.39	10.28	2,942,400
10/28/2021	+0.35 / +1.39%	25.40	25.60	25.25	25.55	25.45	10.41	9,976,190
10/27/2021	+0.50 / +2.02%	24.70	25.50	24.60	25.20	25.03	10.26	3,177,000
10/26/2021	+0.20 / +0.82%	24.55	24.70	24.30	24.70	24.44	10.06	2,018,200
10/25/2021	-0.05 / -0.20%	24.90	24.90	24.45	24.50	24.54	9.98	2,215,300
10/22/2021	-0.05 / -0.20%	25.00	25.10	24.55	24.55	24.65	10.00	2,476,900
10/21/2021	-0.45 / -1.80%	25.10	25.30	24.60	24.60	24.88	10.02	2,785,600
10/20/2021	-0.40 / -1.57%	25.40	25.70	25.05	25.05	25.29	10.20	2,493,600
10/19/2021	-0.25 / -0.97%	25.80	25.85	25.30	25.45	25.48	10.37	2,729,900
10/18/2021	+0.05 / +0.19%	25.70	25.85	25.55	25.70	25.67	10.47	3,820,900
10/15/2021	-0.30 / -1.16%	25.95	26.00	25.60	25.65	25.83	10.45	2,792,100
10/14/2021	+0.25 / +0.97%	25.60	26.10	25.40	25.95	25.83	10.57	2,589,000

<<Previous 30 days Next 30 days>>

HDB News

12/01	HDBank completes issuance of $100 million green bonds to international investors
14/11	FMO, HDBank sign MoU to promote green, sustainable growth in Việt Nam
13/11	HDB: HDBank well on course to hit 2025 profit targets
28/04	HDB: Report affiliated person trade - Le Thanh Trung
22/04	HDB: Link to the Annual Report 2024