Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
24.40
0.00/0.00%
3:04:59 PM
|
|
|
Closing price on 2/23/2023
|
|
Open |
18.35 |
High |
18.35 |
Low |
17.60 |
Volume |
2,996,200 |
Split-adjusted Price |
14.89 |
|
|
HDB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2023
|
-0.45 / -2.43%
|
18.35
|
18.35
|
17.60
|
18.05
|
17.90
|
14.89
|
2,996,200
|
|
2/22/2023
|
-0.50 / -2.63%
|
18.90
|
19.00
|
18.50
|
18.50
|
18.62
|
15.26
|
1,912,300
|
|
2/21/2023
|
+0.20 / +1.06%
|
18.80
|
19.00
|
18.60
|
19.00
|
18.87
|
15.67
|
3,492,800
|
|
2/20/2023
|
+0.35 / +1.90%
|
18.45
|
18.80
|
18.30
|
18.80
|
18.54
|
15.51
|
2,806,900
|
|
2/17/2023
|
-0.05 / -0.27%
|
18.25
|
18.45
|
18.10
|
18.45
|
18.29
|
15.22
|
1,997,300
|
|
2/16/2023
|
+0.70 / +3.93%
|
17.75
|
18.50
|
17.75
|
18.50
|
18.08
|
15.26
|
2,971,500
|
|
2/15/2023
|
+0.15 / +0.85%
|
17.65
|
18.05
|
17.60
|
17.80
|
17.80
|
14.68
|
1,811,500
|
|
2/14/2023
|
-0.40 / -2.22%
|
18.00
|
18.20
|
17.65
|
17.65
|
17.96
|
14.56
|
1,486,800
|
|
2/13/2023
|
-0.10 / -0.55%
|
18.00
|
18.05
|
17.45
|
18.05
|
17.81
|
14.89
|
2,384,400
|
|
2/10/2023
|
-0.05 / -0.27%
|
18.00
|
18.30
|
17.90
|
18.15
|
18.11
|
14.97
|
1,596,100
|
|
2/9/2023
|
-0.10 / -0.55%
|
18.30
|
18.45
|
17.80
|
18.20
|
18.25
|
15.01
|
2,289,800
|
|
2/8/2023
|
+0.30 / +1.67%
|
17.80
|
18.40
|
17.70
|
18.30
|
18.02
|
15.10
|
14,223,900
|
|
2/7/2023
|
-0.50 / -2.70%
|
18.50
|
18.60
|
18.00
|
18.00
|
18.25
|
14.85
|
2,236,800
|
|
2/6/2023
|
-0.05 / -0.27%
|
18.30
|
18.50
|
18.05
|
18.50
|
18.27
|
15.26
|
2,209,800
|
|
2/3/2023
|
+0.20 / +1.09%
|
18.50
|
18.55
|
17.80
|
18.55
|
18.32
|
15.30
|
10,697,300
|
|
2/2/2023
|
-0.65 / -3.42%
|
19.00
|
19.05
|
18.35
|
18.35
|
18.69
|
15.14
|
2,513,300
|
|
2/1/2023
|
+0.35 / +1.88%
|
18.70
|
19.50
|
18.70
|
19.00
|
19.18
|
15.67
|
5,421,700
|
|
1/31/2023
|
+0.40 / +2.19%
|
18.25
|
18.65
|
18.05
|
18.65
|
18.33
|
15.39
|
7,304,500
|
|
1/30/2023
|
+0.55 / +3.11%
|
17.90
|
18.30
|
17.70
|
18.25
|
18.04
|
15.06
|
4,061,000
|
|
1/27/2023
|
+0.20 / +1.14%
|
17.95
|
18.00
|
17.65
|
17.70
|
17.87
|
14.60
|
1,546,900
|
|
1/19/2023
|
+0.05 / +0.29%
|
17.60
|
17.80
|
17.40
|
17.50
|
17.61
|
14.44
|
4,525,600
|
|
1/18/2023
|
+0.20 / +1.16%
|
17.40
|
17.75
|
17.25
|
17.45
|
17.50
|
14.40
|
2,425,400
|
|
1/17/2023
|
+0.35 / +2.07%
|
17.10
|
17.25
|
17.00
|
17.25
|
17.13
|
14.23
|
1,944,400
|
|
1/16/2023
|
+0.25 / +1.50%
|
16.85
|
17.00
|
16.70
|
16.90
|
16.89
|
13.94
|
2,829,200
|
|
1/13/2023
|
+0.05 / +0.30%
|
16.80
|
16.95
|
16.60
|
16.65
|
16.79
|
13.74
|
2,104,100
|
|
1/12/2023
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.60
|
16.60
|
16.69
|
13.69
|
3,679,800
|
|
1/11/2023
|
-0.05 / -0.30%
|
16.75
|
16.90
|
16.60
|
16.70
|
16.73
|
13.78
|
4,380,800
|
|
1/10/2023
|
0.00 / 0.00%
|
16.85
|
16.85
|
16.50
|
16.75
|
16.65
|
13.82
|
2,218,300
|
|
1/9/2023
|
+0.30 / +1.82%
|
16.60
|
16.85
|
16.55
|
16.75
|
16.70
|
13.82
|
1,519,200
|
|
1/6/2023
|
+0.05 / +0.30%
|
16.40
|
16.90
|
16.35
|
16.45
|
16.54
|
13.57
|
8,679,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
601,700
|
8.20
|
1.23%
|
|
|
ACB
|
4,943,500
|
24.25
|
-0.21%
|
|
|
BAB
|
2,000
|
12.20
|
0.00%
|
|
|
BID
|
1,981,700
|
47.00
|
-0.63%
|
|
|
BVB
|
1,399,900
|
12.20
|
0.00%
|
|
|
CTG
|
3,851,700
|
32.60
|
-0.31%
|
|
|
EIB
|
9,117,100
|
18.80
|
-1.31%
|
|
|
EVF
|
3,917,200
|
14.00
|
0.36%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|