|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
28.10
+0.05/+0.18%
3:09:10 PM
|
|
|
|
Closing price on 2/21/2023
|
|
| Open |
18.80 |
| High |
19.00 |
| Low |
18.60 |
| Volume |
3,492,800 |
| Split-adjusted Price |
9.67 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2023
|
+0.20 / +1.06%
|
18.80
|
19.00
|
18.60
|
19.00
|
18.87
|
9.67
|
3,492,800
|
|
|
2/20/2023
|
+0.35 / +1.90%
|
18.45
|
18.80
|
18.30
|
18.80
|
18.54
|
9.57
|
2,806,900
|
|
|
2/17/2023
|
-0.05 / -0.27%
|
18.25
|
18.45
|
18.10
|
18.45
|
18.29
|
9.39
|
1,997,300
|
|
|
2/16/2023
|
+0.70 / +3.93%
|
17.75
|
18.50
|
17.75
|
18.50
|
18.08
|
9.42
|
2,971,500
|
|
|
2/15/2023
|
+0.15 / +0.85%
|
17.65
|
18.05
|
17.60
|
17.80
|
17.80
|
9.06
|
1,811,500
|
|
|
2/14/2023
|
-0.40 / -2.22%
|
18.00
|
18.20
|
17.65
|
17.65
|
17.96
|
8.99
|
1,486,800
|
|
|
2/13/2023
|
-0.10 / -0.55%
|
18.00
|
18.05
|
17.45
|
18.05
|
17.81
|
9.19
|
2,384,400
|
|
|
2/10/2023
|
-0.05 / -0.27%
|
18.00
|
18.30
|
17.90
|
18.15
|
18.11
|
9.24
|
1,596,100
|
|
|
2/9/2023
|
-0.10 / -0.55%
|
18.30
|
18.45
|
17.80
|
18.20
|
18.25
|
9.27
|
2,289,800
|
|
|
2/8/2023
|
+0.30 / +1.67%
|
17.80
|
18.40
|
17.70
|
18.30
|
18.02
|
9.32
|
14,223,900
|
|
|
2/7/2023
|
-0.50 / -2.70%
|
18.50
|
18.60
|
18.00
|
18.00
|
18.25
|
9.16
|
2,236,800
|
|
|
2/6/2023
|
-0.05 / -0.27%
|
18.30
|
18.50
|
18.05
|
18.50
|
18.27
|
9.42
|
2,209,800
|
|
|
2/3/2023
|
+0.20 / +1.09%
|
18.50
|
18.55
|
17.80
|
18.55
|
18.32
|
9.44
|
10,697,300
|
|
|
2/2/2023
|
-0.65 / -3.42%
|
19.00
|
19.05
|
18.35
|
18.35
|
18.69
|
9.34
|
2,513,300
|
|
|
2/1/2023
|
+0.35 / +1.88%
|
18.70
|
19.50
|
18.70
|
19.00
|
19.18
|
9.67
|
5,421,700
|
|
|
1/31/2023
|
+0.40 / +2.19%
|
18.25
|
18.65
|
18.05
|
18.65
|
18.33
|
9.50
|
7,304,500
|
|
|
1/30/2023
|
+0.55 / +3.11%
|
17.90
|
18.30
|
17.70
|
18.25
|
18.04
|
9.29
|
4,061,000
|
|
|
1/27/2023
|
+0.20 / +1.14%
|
17.95
|
18.00
|
17.65
|
17.70
|
17.87
|
9.01
|
1,546,900
|
|
|
1/19/2023
|
+0.05 / +0.29%
|
17.60
|
17.80
|
17.40
|
17.50
|
17.61
|
8.91
|
4,525,600
|
|
|
1/18/2023
|
+0.20 / +1.16%
|
17.40
|
17.75
|
17.25
|
17.45
|
17.50
|
8.88
|
2,425,400
|
|
|
1/17/2023
|
+0.35 / +2.07%
|
17.10
|
17.25
|
17.00
|
17.25
|
17.13
|
8.78
|
1,944,400
|
|
|
1/16/2023
|
+0.25 / +1.50%
|
16.85
|
17.00
|
16.70
|
16.90
|
16.89
|
8.60
|
2,829,200
|
|
|
1/13/2023
|
+0.05 / +0.30%
|
16.80
|
16.95
|
16.60
|
16.65
|
16.79
|
8.48
|
2,104,100
|
|
|
1/12/2023
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.60
|
16.60
|
16.69
|
8.45
|
3,679,800
|
|
|
1/11/2023
|
-0.05 / -0.30%
|
16.75
|
16.90
|
16.60
|
16.70
|
16.73
|
8.50
|
4,380,800
|
|
|
1/10/2023
|
0.00 / 0.00%
|
16.85
|
16.85
|
16.50
|
16.75
|
16.65
|
8.53
|
2,218,300
|
|
|
1/9/2023
|
+0.30 / +1.82%
|
16.60
|
16.85
|
16.55
|
16.75
|
16.70
|
8.53
|
1,519,200
|
|
|
1/6/2023
|
+0.05 / +0.30%
|
16.40
|
16.90
|
16.35
|
16.45
|
16.54
|
8.38
|
8,679,400
|
|
|
1/5/2023
|
+0.05 / +0.31%
|
16.40
|
16.50
|
16.30
|
16.40
|
16.43
|
8.35
|
2,987,600
|
|
|
1/4/2023
|
-0.15 / -0.91%
|
16.80
|
16.80
|
16.35
|
16.35
|
16.54
|
8.32
|
2,554,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
391,300
|
17.50
|
-0.57%
|
|
|
|
ACB
|
9,378,200
|
20.65
|
0.24%
|
|
|
|
BAB
|
500
|
10.60
|
-1.85%
|
|
|
|
BID
|
1,843,400
|
34.50
|
-0.29%
|
|
|
|
BVB
|
636,500
|
10.85
|
0.00%
|
|
|
|
CTG
|
4,966,100
|
29.75
|
-0.17%
|
|
|
|
EIB
|
1,266,400
|
16.40
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|