|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
26.25
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 12/17/2021
|
|
| Open |
29.90 |
| High |
30.20 |
| Low |
29.40 |
| Volume |
6,871,350 |
| Split-adjusted Price |
18.70 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2021
|
-0.20 / -0.67%
|
29.90
|
30.20
|
29.40
|
29.50
|
29.67
|
18.70
|
6,871,350
|
|
|
12/16/2021
|
-0.35 / -1.16%
|
30.40
|
30.50
|
29.50
|
29.70
|
29.84
|
18.83
|
4,516,500
|
|
|
12/15/2021
|
+0.45 / +1.52%
|
29.50
|
30.85
|
29.25
|
30.05
|
29.88
|
19.05
|
4,866,900
|
|
|
12/14/2021
|
-0.45 / -1.50%
|
30.00
|
30.50
|
29.60
|
29.60
|
29.93
|
18.76
|
5,146,500
|
|
|
12/13/2021
|
-0.65 / -2.12%
|
30.70
|
31.05
|
30.00
|
30.05
|
30.37
|
19.05
|
6,201,300
|
|
|
12/10/2021
|
-0.05 / -0.16%
|
30.60
|
31.40
|
30.55
|
30.70
|
30.81
|
19.46
|
4,182,000
|
|
|
12/9/2021
|
+0.45 / +1.49%
|
29.80
|
30.90
|
29.80
|
30.75
|
30.35
|
19.49
|
3,666,800
|
|
|
12/8/2021
|
+0.30 / +1.00%
|
30.20
|
31.20
|
29.65
|
30.30
|
30.34
|
19.21
|
7,670,700
|
|
|
12/7/2021
|
+0.90 / +3.09%
|
29.40
|
30.45
|
29.05
|
30.00
|
29.68
|
19.02
|
4,231,300
|
|
|
12/6/2021
|
-1.90 / -6.13%
|
30.80
|
31.20
|
28.85
|
29.10
|
29.97
|
18.45
|
9,067,300
|
|
|
12/3/2021
|
-0.50 / -1.59%
|
31.90
|
32.25
|
31.00
|
31.00
|
31.69
|
19.65
|
10,023,300
|
|
|
12/2/2021
|
-0.50 / -1.56%
|
32.40
|
32.50
|
31.50
|
31.50
|
32.03
|
19.97
|
6,367,200
|
|
|
12/1/2021
|
+1.50 / +4.92%
|
30.60
|
32.00
|
30.55
|
32.00
|
31.07
|
20.28
|
6,790,200
|
|
|
11/30/2021
|
-1.00 / -3.17%
|
32.30
|
32.30
|
30.50
|
30.50
|
31.23
|
19.33
|
8,125,940
|
|
|
11/29/2021
|
+0.15 / +0.48%
|
31.00
|
32.45
|
30.40
|
31.50
|
30.87
|
19.97
|
11,772,200
|
|
|
11/26/2021
|
-1.15 / -3.54%
|
32.80
|
33.20
|
31.35
|
31.35
|
32.16
|
19.87
|
7,961,100
|
|
|
11/25/2021
|
-1.00 / -2.99%
|
33.40
|
33.50
|
32.50
|
32.50
|
32.89
|
20.60
|
8,648,900
|
|
|
11/24/2021
|
+1.70 / +5.35%
|
31.90
|
33.95
|
31.85
|
33.50
|
33.18
|
21.24
|
11,977,300
|
|
|
11/23/2021
|
-0.50 / -1.55%
|
32.30
|
32.30
|
31.40
|
31.80
|
31.80
|
20.16
|
6,020,600
|
|
|
11/22/2021
|
+2.10 / +6.95%
|
30.80
|
32.30
|
30.80
|
32.30
|
31.99
|
20.47
|
13,118,100
|
|
|
11/19/2021
|
+1.95 / +6.90%
|
28.65
|
30.20
|
28.60
|
30.20
|
29.83
|
19.14
|
20,935,700
|
|
|
11/18/2021
|
+0.45 / +1.62%
|
27.90
|
29.00
|
27.90
|
28.25
|
28.51
|
17.91
|
7,782,000
|
|
|
11/17/2021
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.40
|
27.80
|
27.61
|
17.62
|
4,455,400
|
|
|
11/16/2021
|
-0.95 / -3.29%
|
28.95
|
29.20
|
27.90
|
27.90
|
28.51
|
17.69
|
7,452,700
|
|
|
11/15/2021
|
+0.85 / +3.04%
|
28.40
|
29.45
|
28.20
|
28.85
|
28.87
|
18.29
|
9,087,600
|
|
|
11/12/2021
|
+0.30 / +1.08%
|
27.70
|
28.15
|
27.45
|
28.00
|
27.72
|
17.75
|
4,342,300
|
|
|
11/11/2021
|
-0.30 / -1.07%
|
28.00
|
28.10
|
27.20
|
27.70
|
27.66
|
17.56
|
5,559,400
|
|
|
11/10/2021
|
+0.30 / +1.08%
|
27.80
|
28.30
|
27.75
|
28.00
|
28.08
|
17.75
|
4,861,000
|
|
|
11/9/2021
|
+0.70 / +2.59%
|
27.20
|
27.90
|
27.20
|
27.70
|
27.63
|
17.56
|
7,764,800
|
|
|
11/8/2021
|
+0.30 / +1.12%
|
26.80
|
27.20
|
26.45
|
27.00
|
26.80
|
17.12
|
5,302,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|