|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
27.00
-0.45/-1.64%
11:04:58 AM
|
|
|
|
Closing price on 11/30/2022
|
|
| Open |
15.50 |
| High |
15.75 |
| Low |
15.15 |
| Volume |
2,034,700 |
| Split-adjusted Price |
7.92 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2022
|
+0.10 / +0.65%
|
15.50
|
15.75
|
15.15
|
15.55
|
15.42
|
7.92
|
2,034,700
|
|
|
11/29/2022
|
0.00 / 0.00%
|
15.50
|
15.75
|
15.00
|
15.45
|
15.39
|
7.87
|
1,864,100
|
|
|
11/28/2022
|
+0.50 / +3.34%
|
15.00
|
15.55
|
15.00
|
15.45
|
15.36
|
7.87
|
2,203,900
|
|
|
11/25/2022
|
+0.15 / +1.01%
|
14.95
|
14.95
|
14.75
|
14.95
|
14.87
|
7.61
|
945,600
|
|
|
11/24/2022
|
+0.15 / +1.02%
|
14.90
|
14.90
|
14.40
|
14.80
|
14.63
|
7.54
|
1,397,500
|
|
|
11/23/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
14.65
|
14.77
|
7.46
|
1,809,500
|
|
|
11/22/2022
|
-0.15 / -1.01%
|
15.00
|
15.20
|
14.60
|
14.65
|
14.86
|
7.46
|
2,630,900
|
|
|
11/21/2022
|
-0.20 / -1.33%
|
15.30
|
15.30
|
14.65
|
14.80
|
15.01
|
7.54
|
6,028,700
|
|
|
11/18/2022
|
-0.30 / -1.96%
|
15.30
|
15.30
|
14.40
|
15.00
|
14.93
|
7.64
|
3,322,500
|
|
|
11/17/2022
|
+0.40 / +2.68%
|
14.70
|
15.55
|
14.70
|
15.30
|
15.34
|
7.79
|
8,101,100
|
|
|
11/16/2022
|
+0.90 / +6.43%
|
13.60
|
14.90
|
13.05
|
14.90
|
14.19
|
7.59
|
15,377,400
|
|
|
11/15/2022
|
-0.60 / -4.11%
|
14.50
|
14.60
|
13.65
|
14.00
|
13.98
|
7.13
|
5,794,800
|
|
|
11/14/2022
|
-0.20 / -1.35%
|
13.80
|
14.70
|
13.80
|
14.60
|
14.08
|
7.43
|
7,717,100
|
|
|
11/11/2022
|
+0.20 / +1.37%
|
14.60
|
14.95
|
14.60
|
14.80
|
14.72
|
7.54
|
2,205,600
|
|
|
11/10/2022
|
-0.20 / -1.35%
|
14.50
|
14.75
|
13.90
|
14.60
|
14.43
|
7.43
|
4,715,600
|
|
|
11/9/2022
|
+0.30 / +2.07%
|
14.40
|
15.00
|
14.40
|
14.80
|
14.60
|
7.54
|
6,749,300
|
|
|
11/8/2022
|
+0.15 / +1.05%
|
13.35
|
14.50
|
13.35
|
14.50
|
13.72
|
7.38
|
9,658,600
|
|
|
11/7/2022
|
-1.05 / -6.82%
|
15.70
|
15.70
|
14.35
|
14.35
|
14.56
|
7.31
|
5,828,900
|
|
|
11/4/2022
|
-0.60 / -3.75%
|
15.70
|
16.00
|
14.90
|
15.40
|
15.12
|
7.84
|
8,989,900
|
|
|
11/3/2022
|
-0.45 / -2.74%
|
16.10
|
16.45
|
16.00
|
16.00
|
16.14
|
8.15
|
2,072,200
|
|
|
11/2/2022
|
-0.15 / -0.90%
|
16.60
|
16.65
|
16.25
|
16.45
|
16.46
|
8.38
|
1,795,400
|
|
|
11/1/2022
|
+0.20 / +1.22%
|
16.50
|
17.05
|
16.40
|
16.60
|
16.72
|
8.45
|
3,493,500
|
|
|
10/31/2022
|
-0.10 / -0.61%
|
16.30
|
16.60
|
16.00
|
16.40
|
16.24
|
8.35
|
1,607,600
|
|
|
10/28/2022
|
-0.10 / -0.60%
|
16.65
|
16.80
|
16.30
|
16.50
|
16.57
|
8.40
|
1,395,000
|
|
|
10/27/2022
|
+0.65 / +4.08%
|
15.95
|
16.60
|
15.65
|
16.60
|
16.15
|
8.45
|
2,175,400
|
|
|
10/26/2022
|
-0.05 / -0.31%
|
16.00
|
16.10
|
15.60
|
15.95
|
15.83
|
8.12
|
1,449,800
|
|
|
10/25/2022
|
+0.05 / +0.31%
|
15.90
|
16.50
|
15.40
|
16.00
|
15.89
|
8.15
|
5,794,800
|
|
|
10/24/2022
|
-0.55 / -3.33%
|
16.50
|
16.60
|
15.75
|
15.95
|
15.97
|
8.12
|
2,420,500
|
|
|
10/21/2022
|
-0.30 / -1.79%
|
17.00
|
17.00
|
16.20
|
16.50
|
16.50
|
8.40
|
1,821,700
|
|
|
10/20/2022
|
+0.10 / +0.60%
|
17.00
|
17.00
|
15.55
|
16.80
|
16.69
|
8.55
|
2,614,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
444,100
|
15.20
|
0.00%
|
|
|
|
ACB
|
5,878,000
|
22.95
|
-0.22%
|
|
|
|
BAB
|
1,300
|
11.30
|
0.89%
|
|
|
|
BID
|
8,126,900
|
45.40
|
0.22%
|
|
|
|
BVB
|
495,900
|
12.40
|
-0.80%
|
|
|
|
CTG
|
6,978,300
|
36.35
|
0.14%
|
|
|
|
EIB
|
2,052,900
|
21.75
|
0.23%
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|