|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
26.20
-0.15/-0.57%
3:04:59 PM
|
|
|
|
Closing price on 11/8/2022
|
|
| Open |
13.35 |
| High |
14.50 |
| Low |
13.35 |
| Volume |
9,658,600 |
| Split-adjusted Price |
11.49 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2022
|
+0.15 / +1.05%
|
13.35
|
14.50
|
13.35
|
14.50
|
13.72
|
11.49
|
9,658,600
|
|
|
11/7/2022
|
-1.05 / -6.82%
|
15.70
|
15.70
|
14.35
|
14.35
|
14.56
|
11.37
|
5,828,900
|
|
|
11/4/2022
|
-0.60 / -3.75%
|
15.70
|
16.00
|
14.90
|
15.40
|
15.12
|
12.20
|
8,989,900
|
|
|
11/3/2022
|
-0.45 / -2.74%
|
16.10
|
16.45
|
16.00
|
16.00
|
16.14
|
12.68
|
2,072,200
|
|
|
11/2/2022
|
-0.15 / -0.90%
|
16.60
|
16.65
|
16.25
|
16.45
|
16.46
|
13.03
|
1,795,400
|
|
|
11/1/2022
|
+0.20 / +1.22%
|
16.50
|
17.05
|
16.40
|
16.60
|
16.72
|
13.15
|
3,493,500
|
|
|
10/31/2022
|
-0.10 / -0.61%
|
16.30
|
16.60
|
16.00
|
16.40
|
16.24
|
12.99
|
1,607,600
|
|
|
10/28/2022
|
-0.10 / -0.60%
|
16.65
|
16.80
|
16.30
|
16.50
|
16.57
|
13.07
|
1,395,000
|
|
|
10/27/2022
|
+0.65 / +4.08%
|
15.95
|
16.60
|
15.65
|
16.60
|
16.15
|
13.15
|
2,175,400
|
|
|
10/26/2022
|
-0.05 / -0.31%
|
16.00
|
16.10
|
15.60
|
15.95
|
15.83
|
12.64
|
1,449,800
|
|
|
10/25/2022
|
+0.05 / +0.31%
|
15.90
|
16.50
|
15.40
|
16.00
|
15.89
|
12.68
|
5,794,800
|
|
|
10/24/2022
|
-0.55 / -3.33%
|
16.50
|
16.60
|
15.75
|
15.95
|
15.97
|
12.64
|
2,420,500
|
|
|
10/21/2022
|
-0.30 / -1.79%
|
17.00
|
17.00
|
16.20
|
16.50
|
16.50
|
13.07
|
1,821,700
|
|
|
10/20/2022
|
+0.10 / +0.60%
|
17.00
|
17.00
|
15.55
|
16.80
|
16.69
|
13.31
|
2,614,200
|
|
|
10/19/2022
|
-0.10 / -0.60%
|
17.00
|
17.15
|
16.60
|
16.70
|
16.79
|
13.23
|
1,558,800
|
|
|
10/18/2022
|
+0.30 / +1.82%
|
16.95
|
16.95
|
16.50
|
16.80
|
16.74
|
13.31
|
1,184,300
|
|
|
10/17/2022
|
-0.50 / -2.94%
|
16.80
|
16.90
|
16.15
|
16.50
|
16.45
|
13.07
|
1,455,900
|
|
|
10/14/2022
|
+0.20 / +1.19%
|
17.25
|
17.45
|
16.85
|
17.00
|
17.19
|
13.47
|
4,639,300
|
|
|
10/13/2022
|
0.00 / 0.00%
|
17.30
|
17.35
|
16.65
|
16.80
|
17.12
|
13.31
|
1,504,700
|
|
|
10/12/2022
|
+0.60 / +3.70%
|
16.30
|
17.00
|
16.05
|
16.80
|
16.49
|
13.31
|
2,392,400
|
|
|
10/11/2022
|
-0.70 / -4.14%
|
16.70
|
17.00
|
15.90
|
16.20
|
16.13
|
12.84
|
7,204,200
|
|
|
10/10/2022
|
-0.55 / -3.15%
|
17.20
|
17.25
|
16.35
|
16.90
|
16.87
|
13.39
|
3,301,800
|
|
|
10/7/2022
|
-0.70 / -3.86%
|
17.55
|
18.00
|
17.00
|
17.45
|
17.24
|
13.83
|
5,919,500
|
|
|
10/6/2022
|
-0.35 / -1.89%
|
18.35
|
19.00
|
18.00
|
18.15
|
18.42
|
14.38
|
1,398,600
|
|
|
10/5/2022
|
0.00 / 0.00%
|
19.00
|
19.05
|
18.50
|
18.50
|
18.90
|
14.66
|
1,566,000
|
|
|
10/4/2022
|
+0.10 / +0.54%
|
18.45
|
19.00
|
18.30
|
18.50
|
18.80
|
14.66
|
3,028,800
|
|
|
10/3/2022
|
-0.75 / -3.92%
|
18.60
|
19.15
|
18.30
|
18.40
|
18.58
|
14.58
|
1,385,800
|
|
|
9/30/2022
|
0.00 / 0.00%
|
18.55
|
19.40
|
18.55
|
19.15
|
19.00
|
15.17
|
2,310,500
|
|
|
9/29/2022
|
0.00 / 0.00%
|
19.15
|
19.35
|
19.10
|
19.15
|
19.21
|
15.17
|
1,383,700
|
|
|
9/28/2022
|
-0.15 / -0.78%
|
18.80
|
19.25
|
18.80
|
19.15
|
19.00
|
15.17
|
866,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
351,800
|
7.70
|
1.32%
|
|
|
|
ACB
|
2,617,700
|
24.45
|
1.24%
|
|
|
|
BAB
|
3,200
|
11.80
|
0.00%
|
|
|
|
BID
|
1,105,200
|
48.35
|
0.10%
|
|
|
|
BVB
|
501,500
|
11.20
|
0.90%
|
|
|
|
CTG
|
4,999,600
|
35.00
|
0.14%
|
|
|
|
EIB
|
2,661,800
|
18.35
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|