|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
25.90
-0.15/-0.58%
3:03:33 PM
|
|
|
|
Closing price on 12/3/2024
|
|
| Open |
25.90 |
| High |
26.15 |
| Low |
25.60 |
| Volume |
16,135,100 |
| Split-adjusted Price |
26.05 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2024
|
+0.65 / +2.56%
|
25.90
|
26.15
|
25.60
|
26.05
|
25.83
|
26.05
|
16,135,100
|
|
|
12/2/2024
|
+0.05 / +0.20%
|
25.40
|
25.50
|
25.25
|
25.40
|
25.40
|
25.40
|
7,362,800
|
|
|
11/29/2024
|
+0.05 / +0.20%
|
25.35
|
25.50
|
25.15
|
25.35
|
25.31
|
25.35
|
6,061,800
|
|
|
11/28/2024
|
+0.15 / +0.60%
|
25.20
|
25.55
|
24.95
|
25.30
|
25.17
|
25.30
|
9,450,300
|
|
|
11/27/2024
|
+0.10 / +0.40%
|
25.05
|
25.35
|
25.00
|
25.15
|
25.20
|
25.15
|
8,710,500
|
|
|
11/26/2024
|
+0.35 / +1.42%
|
24.70
|
25.20
|
24.65
|
25.05
|
24.99
|
25.05
|
10,038,600
|
|
|
11/25/2024
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.65
|
24.70
|
24.71
|
24.70
|
9,307,100
|
|
|
11/22/2024
|
-0.10 / -0.40%
|
24.80
|
24.90
|
24.65
|
24.70
|
24.76
|
24.70
|
9,649,300
|
|
|
11/21/2024
|
+0.15 / +0.61%
|
24.65
|
24.80
|
24.40
|
24.80
|
24.59
|
24.80
|
8,102,200
|
|
|
11/20/2024
|
0.00 / 0.00%
|
24.60
|
24.85
|
24.30
|
24.65
|
24.62
|
24.65
|
11,221,000
|
|
|
11/19/2024
|
+0.10 / +0.41%
|
24.60
|
24.85
|
24.45
|
24.65
|
24.64
|
24.65
|
17,007,100
|
|
|
11/18/2024
|
-0.15 / -0.61%
|
24.65
|
24.90
|
24.25
|
24.55
|
24.50
|
24.55
|
17,886,601
|
|
|
11/15/2024
|
-0.55 / -2.18%
|
25.25
|
25.25
|
24.60
|
24.70
|
24.87
|
24.70
|
17,884,400
|
|
|
11/14/2024
|
-0.40 / -1.56%
|
25.65
|
25.65
|
25.20
|
25.25
|
25.40
|
25.25
|
7,753,800
|
|
|
11/13/2024
|
-0.15 / -0.58%
|
25.70
|
25.95
|
25.50
|
25.65
|
25.72
|
25.65
|
7,335,200
|
|
|
11/12/2024
|
+0.25 / +0.98%
|
25.30
|
25.90
|
25.30
|
25.80
|
25.58
|
25.80
|
7,744,900
|
|
|
11/11/2024
|
-0.70 / -2.67%
|
26.25
|
26.25
|
25.35
|
25.55
|
25.70
|
25.55
|
10,756,301
|
|
|
11/8/2024
|
0.00 / 0.00%
|
26.25
|
26.25
|
25.90
|
26.25
|
26.10
|
26.25
|
10,173,500
|
|
|
11/7/2024
|
-0.15 / -0.57%
|
26.45
|
26.50
|
26.20
|
26.25
|
26.34
|
26.25
|
9,855,400
|
|
|
11/6/2024
|
+0.35 / +1.34%
|
26.05
|
26.40
|
26.05
|
26.40
|
26.15
|
26.40
|
11,369,600
|
|
|
11/5/2024
|
0.00 / 0.00%
|
26.00
|
26.25
|
25.90
|
26.05
|
26.09
|
26.05
|
5,680,302
|
|
|
11/4/2024
|
-0.50 / -1.88%
|
26.60
|
26.60
|
26.05
|
26.05
|
26.20
|
26.05
|
8,069,502
|
|
|
11/1/2024
|
-0.35 / -1.30%
|
26.90
|
26.95
|
26.55
|
26.55
|
26.70
|
26.55
|
10,033,200
|
|
|
10/31/2024
|
-0.30 / -1.10%
|
27.20
|
27.20
|
26.90
|
26.90
|
27.05
|
26.90
|
9,060,800
|
|
|
10/30/2024
|
-0.10 / -0.37%
|
27.30
|
27.35
|
27.05
|
27.20
|
27.18
|
27.20
|
7,533,500
|
|
|
10/29/2024
|
+0.65 / +2.44%
|
26.75
|
27.40
|
26.70
|
27.30
|
27.04
|
27.30
|
8,199,200
|
|
|
10/28/2024
|
-0.25 / -0.93%
|
26.85
|
26.90
|
26.50
|
26.65
|
26.64
|
26.65
|
10,410,300
|
|
|
10/25/2024
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.65
|
26.90
|
26.81
|
26.90
|
5,776,300
|
|
|
10/24/2024
|
-0.05 / -0.19%
|
26.95
|
26.95
|
26.60
|
26.90
|
26.80
|
26.90
|
7,014,800
|
|
|
10/23/2024
|
-0.05 / -0.19%
|
27.00
|
27.00
|
26.60
|
26.95
|
26.80
|
26.95
|
7,162,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
280,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,616,000
|
25.05
|
0.20%
|
|
|
|
BAB
|
2,100
|
11.70
|
0.00%
|
|
|
|
BID
|
2,399,100
|
45.15
|
-1.95%
|
|
|
|
BVB
|
623,000
|
11.30
|
0.89%
|
|
|
|
CTG
|
4,137,800
|
35.30
|
-1.67%
|
|
|
|
EIB
|
2,143,300
|
18.40
|
-0.54%
|
|
|
|
EVF
|
9,092,700
|
10.20
|
-3.32%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|