Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
24.70
+0.35/+1.44%
3:04:59 PM
|
|
|
Closing price on 12/22/2023
|
|
Open |
18.75 |
High |
18.95 |
Low |
18.55 |
Volume |
10,919,900 |
Split-adjusted Price |
18.95 |
|
|
HDB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/22/2023
|
+0.20 / +1.07%
|
18.75
|
18.95
|
18.55
|
18.95
|
18.76
|
18.95
|
10,919,900
|
|
12/21/2023
|
-0.05 / -0.27%
|
18.65
|
18.85
|
18.35
|
18.75
|
18.59
|
18.75
|
11,404,600
|
|
12/20/2023
|
-0.15 / -0.79%
|
18.95
|
18.95
|
18.40
|
18.80
|
18.64
|
18.80
|
33,776,000
|
|
12/19/2023
|
+0.55 / +2.99%
|
18.40
|
18.95
|
18.15
|
18.95
|
18.39
|
18.95
|
11,753,300
|
|
12/18/2023
|
-0.60 / -3.16%
|
19.05
|
19.05
|
18.20
|
18.40
|
18.64
|
18.40
|
37,801,700
|
|
12/15/2023
|
+0.10 / +0.53%
|
18.90
|
19.05
|
18.80
|
19.00
|
18.92
|
19.00
|
7,306,900
|
|
12/14/2023
|
+0.05 / +0.27%
|
18.85
|
19.00
|
18.75
|
18.90
|
18.89
|
18.90
|
6,708,900
|
|
12/13/2023
|
+0.05 / +0.27%
|
18.80
|
18.90
|
18.65
|
18.85
|
18.76
|
18.85
|
12,751,100
|
|
12/12/2023
|
+0.05 / +0.27%
|
18.80
|
18.80
|
18.60
|
18.80
|
18.69
|
18.80
|
7,296,000
|
|
12/11/2023
|
0.00 / 0.00%
|
18.80
|
18.85
|
18.50
|
18.75
|
18.64
|
18.75
|
9,058,500
|
|
12/8/2023
|
+0.05 / +0.27%
|
18.70
|
18.80
|
18.60
|
18.75
|
18.71
|
18.75
|
9,962,100
|
|
12/7/2023
|
+0.10 / +0.54%
|
18.70
|
18.80
|
18.30
|
18.70
|
18.62
|
18.70
|
9,275,000
|
|
12/6/2023
|
+0.15 / +0.81%
|
18.60
|
18.80
|
18.45
|
18.60
|
18.61
|
18.60
|
8,040,800
|
|
12/5/2023
|
-0.05 / -0.27%
|
18.50
|
18.50
|
18.15
|
18.45
|
18.35
|
18.45
|
9,533,268
|
|
12/4/2023
|
+0.30 / +1.65%
|
18.25
|
18.60
|
18.10
|
18.50
|
18.39
|
18.50
|
7,040,300
|
|
12/1/2023
|
+0.20 / +1.11%
|
18.05
|
18.20
|
17.85
|
18.20
|
17.96
|
18.20
|
6,841,200
|
|
11/30/2023
|
-0.05 / -0.28%
|
18.00
|
18.15
|
17.90
|
18.00
|
18.02
|
18.00
|
6,004,100
|
|
11/29/2023
|
0.00 / 0.00%
|
18.10
|
18.40
|
17.95
|
18.05
|
18.16
|
18.05
|
9,091,600
|
|
11/28/2023
|
-0.05 / -0.28%
|
18.10
|
18.15
|
17.80
|
18.05
|
18.01
|
18.05
|
5,386,700
|
|
11/27/2023
|
-0.20 / -1.09%
|
18.40
|
18.40
|
17.85
|
18.10
|
18.09
|
18.10
|
6,316,400
|
|
11/24/2023
|
+0.25 / +1.39%
|
18.10
|
18.40
|
18.05
|
18.30
|
18.21
|
18.30
|
10,853,900
|
|
11/23/2023
|
-0.55 / -2.96%
|
18.65
|
18.65
|
18.05
|
18.05
|
18.51
|
18.05
|
20,774,200
|
|
11/22/2023
|
-0.10 / -0.53%
|
18.75
|
18.80
|
18.45
|
18.60
|
18.63
|
18.60
|
6,908,400
|
|
11/21/2023
|
0.00 / 0.00%
|
18.75
|
18.80
|
18.50
|
18.70
|
18.64
|
18.70
|
18,328,701
|
|
11/20/2023
|
+0.20 / +1.08%
|
18.20
|
18.80
|
18.15
|
18.70
|
18.48
|
18.70
|
15,399,400
|
|
11/17/2023
|
-0.45 / -2.37%
|
18.95
|
19.00
|
18.25
|
18.50
|
18.72
|
18.50
|
12,140,400
|
|
11/16/2023
|
+0.05 / +0.26%
|
19.05
|
19.05
|
18.75
|
18.95
|
18.85
|
18.95
|
7,934,600
|
|
11/15/2023
|
+0.15 / +0.80%
|
19.00
|
19.15
|
18.90
|
18.90
|
19.02
|
18.90
|
10,547,000
|
|
11/14/2023
|
-0.05 / -0.27%
|
18.85
|
18.95
|
18.55
|
18.75
|
18.71
|
18.75
|
11,043,700
|
|
11/13/2023
|
-0.05 / -0.27%
|
18.85
|
18.90
|
18.40
|
18.80
|
18.69
|
18.80
|
14,662,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
8,080,800
|
8.50
|
-4.49%
|
|
|
ACB
|
10,449,700
|
28.45
|
1.79%
|
|
|
BAB
|
10,600
|
12.40
|
-2.36%
|
|
|
BID
|
1,788,900
|
49.50
|
-0.60%
|
|
|
BVB
|
1,729,200
|
12.20
|
-0.81%
|
|
|
CTG
|
5,573,500
|
33.25
|
0.76%
|
|
|
EIB
|
8,021,000
|
18.50
|
1.65%
|
|
|
EVF
|
13,650,400
|
16.25
|
0.93%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|