|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
32.20
-1.20/-3.59%
2:30:02 PM
|
|
|
|
Closing price on 2/24/2023
|
|
| Open |
17.85 |
| High |
18.20 |
| Low |
17.50 |
| Volume |
1,578,400 |
| Split-adjusted Price |
11.56 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2023
|
-0.55 / -3.05%
|
17.85
|
18.20
|
17.50
|
17.50
|
17.71
|
11.56
|
1,578,400
|
|
|
2/23/2023
|
-0.45 / -2.43%
|
18.35
|
18.35
|
17.60
|
18.05
|
17.90
|
11.92
|
2,996,200
|
|
|
2/22/2023
|
-0.50 / -2.63%
|
18.90
|
19.00
|
18.50
|
18.50
|
18.62
|
12.22
|
1,912,300
|
|
|
2/21/2023
|
+0.20 / +1.06%
|
18.80
|
19.00
|
18.60
|
19.00
|
18.87
|
12.55
|
3,492,800
|
|
|
2/20/2023
|
+0.35 / +1.90%
|
18.45
|
18.80
|
18.30
|
18.80
|
18.54
|
12.41
|
2,806,900
|
|
|
2/17/2023
|
-0.05 / -0.27%
|
18.25
|
18.45
|
18.10
|
18.45
|
18.29
|
12.18
|
1,997,300
|
|
|
2/16/2023
|
+0.70 / +3.93%
|
17.75
|
18.50
|
17.75
|
18.50
|
18.08
|
12.22
|
2,971,500
|
|
|
2/15/2023
|
+0.15 / +0.85%
|
17.65
|
18.05
|
17.60
|
17.80
|
17.80
|
11.75
|
1,811,500
|
|
|
2/14/2023
|
-0.40 / -2.22%
|
18.00
|
18.20
|
17.65
|
17.65
|
17.96
|
11.65
|
1,486,800
|
|
|
2/13/2023
|
-0.10 / -0.55%
|
18.00
|
18.05
|
17.45
|
18.05
|
17.81
|
11.92
|
2,384,400
|
|
|
2/10/2023
|
-0.05 / -0.27%
|
18.00
|
18.30
|
17.90
|
18.15
|
18.11
|
11.98
|
1,596,100
|
|
|
2/9/2023
|
-0.10 / -0.55%
|
18.30
|
18.45
|
17.80
|
18.20
|
18.25
|
12.02
|
2,289,800
|
|
|
2/8/2023
|
+0.30 / +1.67%
|
17.80
|
18.40
|
17.70
|
18.30
|
18.02
|
12.08
|
14,223,900
|
|
|
2/7/2023
|
-0.50 / -2.70%
|
18.50
|
18.60
|
18.00
|
18.00
|
18.25
|
11.89
|
2,236,800
|
|
|
2/6/2023
|
-0.05 / -0.27%
|
18.30
|
18.50
|
18.05
|
18.50
|
18.27
|
12.22
|
2,209,800
|
|
|
2/3/2023
|
+0.20 / +1.09%
|
18.50
|
18.55
|
17.80
|
18.55
|
18.32
|
12.25
|
10,697,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,726,700
|
12.90
|
-3.01%
|
|
|
|
ACB
|
9,933,200
|
25.25
|
0.60%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,174,400
|
37.60
|
-0.79%
|
|
|
|
BVB
|
585,800
|
13.70
|
-0.72%
|
|
|
|
CTG
|
7,716,900
|
49.40
|
0.41%
|
|
|
|
EIB
|
6,494,300
|
22.20
|
-1.99%
|
|
|
|
|
Market Update
Last updated at 2:30:02 PM
|
|
|
|
|