|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
32.00
-1.40/-4.19%
3:09:12 PM
|
|
|
|
Closing price on 12/1/2023
|
|
| Open |
18.05 |
| High |
18.20 |
| Low |
17.85 |
| Volume |
6,841,200 |
| Split-adjusted Price |
14.57 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2023
|
+0.20 / +1.11%
|
18.05
|
18.20
|
17.85
|
18.20
|
17.96
|
14.57
|
6,841,200
|
|
|
11/30/2023
|
-0.05 / -0.28%
|
18.00
|
18.15
|
17.90
|
18.00
|
18.02
|
14.41
|
6,004,100
|
|
|
11/29/2023
|
0.00 / 0.00%
|
18.10
|
18.40
|
17.95
|
18.05
|
18.16
|
14.45
|
9,091,600
|
|
|
11/28/2023
|
-0.05 / -0.28%
|
18.10
|
18.15
|
17.80
|
18.05
|
18.01
|
14.45
|
5,386,700
|
|
|
11/27/2023
|
-0.20 / -1.09%
|
18.40
|
18.40
|
17.85
|
18.10
|
18.09
|
14.49
|
6,316,400
|
|
|
11/24/2023
|
+0.25 / +1.39%
|
18.10
|
18.40
|
18.05
|
18.30
|
18.21
|
14.65
|
10,853,900
|
|
|
11/23/2023
|
-0.55 / -2.96%
|
18.65
|
18.65
|
18.05
|
18.05
|
18.51
|
14.45
|
20,774,200
|
|
|
11/22/2023
|
-0.10 / -0.53%
|
18.75
|
18.80
|
18.45
|
18.60
|
18.63
|
14.89
|
6,908,400
|
|
|
11/21/2023
|
0.00 / 0.00%
|
18.75
|
18.80
|
18.50
|
18.70
|
18.64
|
14.97
|
18,328,701
|
|
|
11/20/2023
|
+0.20 / +1.08%
|
18.20
|
18.80
|
18.15
|
18.70
|
18.48
|
14.97
|
15,399,400
|
|
|
11/17/2023
|
-0.45 / -2.37%
|
18.95
|
19.00
|
18.25
|
18.50
|
18.72
|
14.81
|
12,140,400
|
|
|
11/16/2023
|
+0.05 / +0.26%
|
19.05
|
19.05
|
18.75
|
18.95
|
18.85
|
15.17
|
7,934,600
|
|
|
11/15/2023
|
+0.15 / +0.80%
|
19.00
|
19.15
|
18.90
|
18.90
|
19.02
|
15.13
|
10,547,000
|
|
|
11/14/2023
|
-0.05 / -0.27%
|
18.85
|
18.95
|
18.55
|
18.75
|
18.71
|
15.01
|
11,043,700
|
|
|
11/13/2023
|
-0.05 / -0.27%
|
18.85
|
18.90
|
18.40
|
18.80
|
18.69
|
15.05
|
14,662,200
|
|
|
11/10/2023
|
+0.10 / +0.53%
|
18.70
|
18.85
|
18.40
|
18.85
|
18.57
|
15.09
|
11,213,800
|
|
|
11/9/2023
|
-0.05 / -0.27%
|
18.90
|
18.90
|
18.70
|
18.75
|
18.76
|
15.01
|
10,084,300
|
|
|
11/8/2023
|
+0.80 / +4.44%
|
18.00
|
18.80
|
17.95
|
18.80
|
18.33
|
15.05
|
11,508,800
|
|
|
11/7/2023
|
-0.25 / -1.37%
|
18.25
|
18.25
|
18.00
|
18.00
|
18.12
|
14.41
|
20,906,800
|
|
|
11/6/2023
|
-0.10 / -0.54%
|
18.35
|
18.40
|
18.10
|
18.25
|
18.30
|
14.61
|
12,862,600
|
|
|
11/3/2023
|
+0.75 / +4.26%
|
17.60
|
18.35
|
17.55
|
18.35
|
18.09
|
14.69
|
16,488,700
|
|
|
11/2/2023
|
+0.35 / +2.03%
|
17.30
|
17.60
|
17.15
|
17.60
|
17.31
|
14.09
|
16,040,800
|
|
|
11/1/2023
|
+0.05 / +0.29%
|
17.20
|
17.25
|
17.05
|
17.25
|
17.17
|
13.81
|
7,576,900
|
|
|
10/31/2023
|
0.00 / 0.00%
|
17.45
|
17.45
|
17.00
|
17.20
|
17.16
|
13.77
|
10,765,700
|
|
|
10/30/2023
|
-0.05 / -0.29%
|
17.20
|
17.45
|
17.10
|
17.20
|
17.28
|
13.77
|
9,801,500
|
|
|
10/27/2023
|
+0.25 / +1.47%
|
17.05
|
17.35
|
16.85
|
17.25
|
17.02
|
13.81
|
17,608,200
|
|
|
10/26/2023
|
-0.50 / -2.86%
|
17.35
|
17.40
|
16.55
|
17.00
|
16.94
|
13.61
|
9,618,000
|
|
|
10/25/2023
|
-0.05 / -0.28%
|
17.55
|
17.60
|
17.30
|
17.50
|
17.39
|
14.01
|
15,164,200
|
|
|
10/24/2023
|
+0.05 / +0.29%
|
17.50
|
17.60
|
17.25
|
17.55
|
17.42
|
14.05
|
11,880,000
|
|
|
10/23/2023
|
-0.25 / -1.41%
|
17.75
|
17.75
|
17.20
|
17.50
|
17.43
|
14.01
|
8,449,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
CTG
|
8,858,400
|
49.00
|
-0.41%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|