|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
24.15
+0.25/+1.05%
3:05:03 PM
|
|
|
|
Closing price on 12/5/2024
|
|
| Open |
25.95 |
| High |
26.70 |
| Low |
25.90 |
| Volume |
11,629,400 |
| Split-adjusted Price |
22.25 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2024
|
+0.80 / +3.09%
|
25.95
|
26.70
|
25.90
|
26.70
|
26.26
|
22.25
|
11,629,400
|
|
|
12/4/2024
|
-0.15 / -0.58%
|
26.05
|
26.15
|
25.80
|
25.90
|
25.93
|
21.58
|
9,855,700
|
|
|
12/3/2024
|
+0.65 / +2.56%
|
25.90
|
26.15
|
25.60
|
26.05
|
25.83
|
21.71
|
16,135,100
|
|
|
12/2/2024
|
+0.05 / +0.20%
|
25.40
|
25.50
|
25.25
|
25.40
|
25.40
|
21.17
|
7,362,800
|
|
|
11/29/2024
|
+0.05 / +0.20%
|
25.35
|
25.50
|
25.15
|
25.35
|
25.31
|
21.13
|
6,061,800
|
|
|
11/28/2024
|
+0.15 / +0.60%
|
25.20
|
25.55
|
24.95
|
25.30
|
25.17
|
21.08
|
9,450,300
|
|
|
11/27/2024
|
+0.10 / +0.40%
|
25.05
|
25.35
|
25.00
|
25.15
|
25.20
|
20.96
|
8,710,500
|
|
|
11/26/2024
|
+0.35 / +1.42%
|
24.70
|
25.20
|
24.65
|
25.05
|
24.99
|
20.88
|
10,038,600
|
|
|
11/25/2024
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.65
|
24.70
|
24.71
|
20.58
|
9,307,100
|
|
|
11/22/2024
|
-0.10 / -0.40%
|
24.80
|
24.90
|
24.65
|
24.70
|
24.76
|
20.58
|
9,649,300
|
|
|
11/21/2024
|
+0.15 / +0.61%
|
24.65
|
24.80
|
24.40
|
24.80
|
24.59
|
20.67
|
8,102,200
|
|
|
11/20/2024
|
0.00 / 0.00%
|
24.60
|
24.85
|
24.30
|
24.65
|
24.62
|
20.54
|
11,221,000
|
|
|
11/19/2024
|
+0.10 / +0.41%
|
24.60
|
24.85
|
24.45
|
24.65
|
24.64
|
20.54
|
17,007,100
|
|
|
11/18/2024
|
-0.15 / -0.61%
|
24.65
|
24.90
|
24.25
|
24.55
|
24.50
|
20.46
|
17,886,601
|
|
|
11/15/2024
|
-0.55 / -2.18%
|
25.25
|
25.25
|
24.60
|
24.70
|
24.87
|
20.58
|
17,884,400
|
|
|
11/14/2024
|
-0.40 / -1.56%
|
25.65
|
25.65
|
25.20
|
25.25
|
25.40
|
21.04
|
7,753,800
|
|
|
11/13/2024
|
-0.15 / -0.58%
|
25.70
|
25.95
|
25.50
|
25.65
|
25.72
|
21.38
|
7,335,200
|
|
|
11/12/2024
|
+0.25 / +0.98%
|
25.30
|
25.90
|
25.30
|
25.80
|
25.58
|
21.50
|
7,744,900
|
|
|
11/11/2024
|
-0.70 / -2.67%
|
26.25
|
26.25
|
25.35
|
25.55
|
25.70
|
21.29
|
10,756,301
|
|
|
11/8/2024
|
0.00 / 0.00%
|
26.25
|
26.25
|
25.90
|
26.25
|
26.10
|
21.88
|
10,173,500
|
|
|
11/7/2024
|
-0.15 / -0.57%
|
26.45
|
26.50
|
26.20
|
26.25
|
26.34
|
21.88
|
9,855,400
|
|
|
11/6/2024
|
+0.35 / +1.34%
|
26.05
|
26.40
|
26.05
|
26.40
|
26.15
|
22.00
|
11,369,600
|
|
|
11/5/2024
|
0.00 / 0.00%
|
26.00
|
26.25
|
25.90
|
26.05
|
26.09
|
21.71
|
5,680,302
|
|
|
11/4/2024
|
-0.50 / -1.88%
|
26.60
|
26.60
|
26.05
|
26.05
|
26.20
|
21.71
|
8,069,502
|
|
|
11/1/2024
|
-0.35 / -1.30%
|
26.90
|
26.95
|
26.55
|
26.55
|
26.70
|
22.13
|
10,033,200
|
|
|
10/31/2024
|
-0.30 / -1.10%
|
27.20
|
27.20
|
26.90
|
26.90
|
27.05
|
22.42
|
9,060,800
|
|
|
10/30/2024
|
-0.10 / -0.37%
|
27.30
|
27.35
|
27.05
|
27.20
|
27.18
|
22.67
|
7,533,500
|
|
|
10/29/2024
|
+0.65 / +2.44%
|
26.75
|
27.40
|
26.70
|
27.30
|
27.04
|
22.75
|
8,199,200
|
|
|
10/28/2024
|
-0.25 / -0.93%
|
26.85
|
26.90
|
26.50
|
26.65
|
26.64
|
22.21
|
10,410,300
|
|
|
10/25/2024
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.65
|
26.90
|
26.81
|
22.42
|
5,776,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
162,500
|
7.40
|
0.00%
|
|
|
|
ACB
|
5,579,300
|
25.55
|
0.39%
|
|
|
|
BAB
|
2,100
|
11.90
|
-0.83%
|
|
|
|
BID
|
3,884,200
|
39.00
|
0.91%
|
|
|
|
BVB
|
842,400
|
11.80
|
1.72%
|
|
|
|
CTG
|
4,847,100
|
38.20
|
0.00%
|
|
|
|
EIB
|
3,419,400
|
19.25
|
-1.28%
|
|
|
|
EVF
|
3,739,800
|
9.75
|
-0.20%
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|