|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
25.65
-1.05/-3.93%
12:04:10 PM
|
|
|
|
Closing price on 12/15/2022
|
|
| Open |
16.70 |
| High |
16.80 |
| Low |
16.45 |
| Volume |
5,372,600 |
| Split-adjusted Price |
8.53 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2022
|
+0.30 / +1.82%
|
16.70
|
16.80
|
16.45
|
16.75
|
16.68
|
8.53
|
5,372,600
|
|
|
12/14/2022
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.40
|
16.45
|
16.52
|
8.38
|
2,876,800
|
|
|
12/13/2022
|
+0.25 / +1.54%
|
16.80
|
16.80
|
16.10
|
16.45
|
16.41
|
8.38
|
5,763,200
|
|
|
12/12/2022
|
-0.60 / -3.57%
|
17.15
|
17.15
|
16.20
|
16.20
|
16.59
|
8.25
|
4,325,500
|
|
|
12/9/2022
|
+0.30 / +1.82%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.74
|
8.55
|
2,878,900
|
|
|
12/8/2022
|
+0.60 / +3.77%
|
16.30
|
16.75
|
16.20
|
16.50
|
16.41
|
8.40
|
5,321,800
|
|
|
12/7/2022
|
-0.50 / -3.05%
|
16.35
|
16.50
|
15.85
|
15.90
|
16.10
|
8.10
|
1,569,900
|
|
|
12/6/2022
|
-0.55 / -3.24%
|
17.45
|
17.45
|
16.40
|
16.40
|
17.04
|
8.35
|
5,460,300
|
|
|
12/5/2022
|
+0.45 / +2.73%
|
17.10
|
17.15
|
16.65
|
16.95
|
16.92
|
8.63
|
3,911,000
|
|
|
12/2/2022
|
+0.55 / +3.45%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.28
|
8.40
|
2,276,600
|
|
|
12/1/2022
|
+0.40 / +2.57%
|
16.00
|
16.15
|
15.65
|
15.95
|
15.89
|
8.12
|
3,244,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
596,800
|
15.30
|
0.66%
|
|
|
|
ACB
|
6,242,600
|
22.60
|
-0.88%
|
|
|
|
BAB
|
500
|
11.30
|
0.00%
|
|
|
|
BID
|
3,062,600
|
42.55
|
-3.84%
|
|
|
|
BVB
|
968,100
|
12.10
|
-2.42%
|
|
|
|
CTG
|
4,868,500
|
35.05
|
-2.09%
|
|
|
|
EIB
|
3,395,200
|
21.10
|
-2.76%
|
|
|
|
|
Market Update
Last updated at 12:04:59 PM
|
|
|
|
|