|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
27.90
-0.15/-0.53%
12:54:08 PM
|
|
|
|
Closing price on 11/27/2024
|
|
| Open |
25.05 |
| High |
25.35 |
| Low |
25.00 |
| Volume |
8,710,500 |
| Split-adjusted Price |
16.16 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2024
|
+0.10 / +0.40%
|
25.05
|
25.35
|
25.00
|
25.15
|
25.20
|
16.16
|
8,710,500
|
|
|
11/26/2024
|
+0.35 / +1.42%
|
24.70
|
25.20
|
24.65
|
25.05
|
24.99
|
16.10
|
10,038,600
|
|
|
11/25/2024
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.65
|
24.70
|
24.71
|
15.87
|
9,307,100
|
|
|
11/22/2024
|
-0.10 / -0.40%
|
24.80
|
24.90
|
24.65
|
24.70
|
24.76
|
15.87
|
9,649,300
|
|
|
11/21/2024
|
+0.15 / +0.61%
|
24.65
|
24.80
|
24.40
|
24.80
|
24.59
|
15.94
|
8,102,200
|
|
|
11/20/2024
|
0.00 / 0.00%
|
24.60
|
24.85
|
24.30
|
24.65
|
24.62
|
15.84
|
11,221,000
|
|
|
11/19/2024
|
+0.10 / +0.41%
|
24.60
|
24.85
|
24.45
|
24.65
|
24.64
|
15.84
|
17,007,100
|
|
|
11/18/2024
|
-0.15 / -0.61%
|
24.65
|
24.90
|
24.25
|
24.55
|
24.50
|
15.77
|
17,886,601
|
|
|
11/15/2024
|
-0.55 / -2.18%
|
25.25
|
25.25
|
24.60
|
24.70
|
24.87
|
15.87
|
17,884,400
|
|
|
11/14/2024
|
-0.40 / -1.56%
|
25.65
|
25.65
|
25.20
|
25.25
|
25.40
|
16.22
|
7,753,800
|
|
|
11/13/2024
|
-0.15 / -0.58%
|
25.70
|
25.95
|
25.50
|
25.65
|
25.72
|
16.48
|
7,335,200
|
|
|
11/12/2024
|
+0.25 / +0.98%
|
25.30
|
25.90
|
25.30
|
25.80
|
25.58
|
16.58
|
7,744,900
|
|
|
11/11/2024
|
-0.70 / -2.67%
|
26.25
|
26.25
|
25.35
|
25.55
|
25.70
|
16.42
|
10,756,301
|
|
|
11/8/2024
|
0.00 / 0.00%
|
26.25
|
26.25
|
25.90
|
26.25
|
26.10
|
16.87
|
10,173,500
|
|
|
11/7/2024
|
-0.15 / -0.57%
|
26.45
|
26.50
|
26.20
|
26.25
|
26.34
|
16.87
|
9,855,400
|
|
|
11/6/2024
|
+0.35 / +1.34%
|
26.05
|
26.40
|
26.05
|
26.40
|
26.15
|
16.96
|
11,369,600
|
|
|
11/5/2024
|
0.00 / 0.00%
|
26.00
|
26.25
|
25.90
|
26.05
|
26.09
|
16.74
|
5,680,302
|
|
|
11/4/2024
|
-0.50 / -1.88%
|
26.60
|
26.60
|
26.05
|
26.05
|
26.20
|
16.74
|
8,069,502
|
|
|
11/1/2024
|
-0.35 / -1.30%
|
26.90
|
26.95
|
26.55
|
26.55
|
26.70
|
17.06
|
10,033,200
|
|
|
10/31/2024
|
-0.30 / -1.10%
|
27.20
|
27.20
|
26.90
|
26.90
|
27.05
|
17.28
|
9,060,800
|
|
|
10/30/2024
|
-0.10 / -0.37%
|
27.30
|
27.35
|
27.05
|
27.20
|
27.18
|
17.48
|
7,533,500
|
|
|
10/29/2024
|
+0.65 / +2.44%
|
26.75
|
27.40
|
26.70
|
27.30
|
27.04
|
17.54
|
8,199,200
|
|
|
10/28/2024
|
-0.25 / -0.93%
|
26.85
|
26.90
|
26.50
|
26.65
|
26.64
|
17.12
|
10,410,300
|
|
|
10/25/2024
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.65
|
26.90
|
26.81
|
17.28
|
5,776,300
|
|
|
10/24/2024
|
-0.05 / -0.19%
|
26.95
|
26.95
|
26.60
|
26.90
|
26.80
|
17.28
|
7,014,800
|
|
|
10/23/2024
|
-0.05 / -0.19%
|
27.00
|
27.00
|
26.60
|
26.95
|
26.80
|
17.32
|
7,162,200
|
|
|
10/22/2024
|
+0.05 / +0.19%
|
26.95
|
27.00
|
26.70
|
27.00
|
26.85
|
17.35
|
11,372,800
|
|
|
10/21/2024
|
-0.05 / -0.19%
|
27.00
|
27.05
|
26.85
|
26.95
|
26.95
|
17.32
|
7,179,000
|
|
|
10/18/2024
|
+0.40 / +1.50%
|
26.70
|
27.00
|
26.65
|
27.00
|
26.85
|
17.35
|
10,437,200
|
|
|
10/17/2024
|
-0.45 / -1.66%
|
27.00
|
27.00
|
26.60
|
26.60
|
26.77
|
17.09
|
15,779,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:54:59 PM
|
|
|
|
|