|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
32.00
-1.40/-4.19%
3:09:12 PM
|
|
|
|
Closing price on 2/2/2023
|
|
| Open |
19.00 |
| High |
19.05 |
| Low |
18.35 |
| Volume |
2,513,300 |
| Split-adjusted Price |
12.12 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2023
|
-0.65 / -3.42%
|
19.00
|
19.05
|
18.35
|
18.35
|
18.69
|
12.12
|
2,513,300
|
|
|
2/1/2023
|
+0.35 / +1.88%
|
18.70
|
19.50
|
18.70
|
19.00
|
19.18
|
12.55
|
5,421,700
|
|
|
1/31/2023
|
+0.40 / +2.19%
|
18.25
|
18.65
|
18.05
|
18.65
|
18.33
|
12.31
|
7,304,500
|
|
|
1/30/2023
|
+0.55 / +3.11%
|
17.90
|
18.30
|
17.70
|
18.25
|
18.04
|
12.05
|
4,061,000
|
|
|
1/27/2023
|
+0.20 / +1.14%
|
17.95
|
18.00
|
17.65
|
17.70
|
17.87
|
11.69
|
1,546,900
|
|
|
1/19/2023
|
+0.05 / +0.29%
|
17.60
|
17.80
|
17.40
|
17.50
|
17.61
|
11.56
|
4,525,600
|
|
|
1/18/2023
|
+0.20 / +1.16%
|
17.40
|
17.75
|
17.25
|
17.45
|
17.50
|
11.52
|
2,425,400
|
|
|
1/17/2023
|
+0.35 / +2.07%
|
17.10
|
17.25
|
17.00
|
17.25
|
17.13
|
11.39
|
1,944,400
|
|
|
1/16/2023
|
+0.25 / +1.50%
|
16.85
|
17.00
|
16.70
|
16.90
|
16.89
|
11.16
|
2,829,200
|
|
|
1/13/2023
|
+0.05 / +0.30%
|
16.80
|
16.95
|
16.60
|
16.65
|
16.79
|
10.99
|
2,104,100
|
|
|
1/12/2023
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.60
|
16.60
|
16.69
|
10.96
|
3,679,800
|
|
|
1/11/2023
|
-0.05 / -0.30%
|
16.75
|
16.90
|
16.60
|
16.70
|
16.73
|
11.03
|
4,380,800
|
|
|
1/10/2023
|
0.00 / 0.00%
|
16.85
|
16.85
|
16.50
|
16.75
|
16.65
|
11.06
|
2,218,300
|
|
|
1/9/2023
|
+0.30 / +1.82%
|
16.60
|
16.85
|
16.55
|
16.75
|
16.70
|
11.06
|
1,519,200
|
|
|
1/6/2023
|
+0.05 / +0.30%
|
16.40
|
16.90
|
16.35
|
16.45
|
16.54
|
10.86
|
8,679,400
|
|
|
1/5/2023
|
+0.05 / +0.31%
|
16.40
|
16.50
|
16.30
|
16.40
|
16.43
|
10.83
|
2,987,600
|
|
|
1/4/2023
|
-0.15 / -0.91%
|
16.80
|
16.80
|
16.35
|
16.35
|
16.54
|
10.80
|
2,554,700
|
|
|
1/3/2023
|
+0.55 / +3.45%
|
16.10
|
16.50
|
15.90
|
16.50
|
16.31
|
10.90
|
946,300
|
|
|
12/30/2022
|
+0.05 / +0.31%
|
15.90
|
15.95
|
15.65
|
15.95
|
15.80
|
10.53
|
6,461,800
|
|
|
12/29/2022
|
-0.30 / -1.85%
|
15.95
|
16.40
|
15.90
|
15.90
|
16.01
|
10.50
|
2,001,200
|
|
|
12/28/2022
|
-0.15 / -0.92%
|
16.40
|
16.50
|
16.00
|
16.20
|
16.24
|
10.70
|
1,580,400
|
|
|
12/27/2022
|
+0.10 / +0.62%
|
16.40
|
16.50
|
16.20
|
16.35
|
16.33
|
10.80
|
2,247,000
|
|
|
12/26/2022
|
-0.75 / -4.41%
|
17.00
|
17.20
|
16.15
|
16.25
|
16.68
|
10.73
|
5,865,400
|
|
|
12/23/2022
|
+0.15 / +0.89%
|
16.90
|
17.00
|
16.75
|
17.00
|
16.88
|
11.23
|
3,772,300
|
|
|
12/22/2022
|
+0.05 / +0.30%
|
17.00
|
17.15
|
16.70
|
16.85
|
16.94
|
11.13
|
2,644,200
|
|
|
12/21/2022
|
+0.15 / +0.90%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.79
|
11.09
|
2,318,900
|
|
|
12/20/2022
|
-0.70 / -4.03%
|
17.40
|
17.50
|
16.35
|
16.65
|
16.86
|
10.99
|
6,344,800
|
|
|
12/19/2022
|
+0.05 / +0.29%
|
17.50
|
17.90
|
17.35
|
17.35
|
17.61
|
11.46
|
4,821,600
|
|
|
12/16/2022
|
+0.55 / +3.28%
|
16.75
|
17.45
|
16.75
|
17.30
|
17.15
|
11.42
|
6,009,700
|
|
|
12/15/2022
|
+0.30 / +1.82%
|
16.70
|
16.80
|
16.45
|
16.75
|
16.68
|
11.06
|
5,372,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
CTG
|
8,858,400
|
49.00
|
-0.41%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|