|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
22.35
+0.80/+3.71%
1:45:04 PM
|
|
|
|
Closing price on 2/25/2021
|
|
| Open |
25.65 |
| High |
25.70 |
| Low |
24.80 |
| Volume |
4,931,000 |
| Split-adjusted Price |
6.39 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2021
|
+0.05 / +0.20%
|
25.65
|
25.70
|
24.80
|
25.50
|
25.24
|
6.39
|
4,931,000
|
|
|
2/24/2021
|
-0.50 / -1.93%
|
26.00
|
26.15
|
25.20
|
25.45
|
25.71
|
6.38
|
4,438,700
|
|
|
2/23/2021
|
+0.15 / +0.58%
|
25.60
|
26.25
|
25.50
|
25.95
|
25.99
|
6.50
|
4,611,000
|
|
|
2/22/2021
|
+0.25 / +0.98%
|
25.55
|
26.20
|
25.55
|
25.80
|
25.79
|
6.47
|
6,619,400
|
|
|
2/19/2021
|
+0.05 / +0.20%
|
25.10
|
25.75
|
24.90
|
25.55
|
25.41
|
6.40
|
4,449,440
|
|
|
2/18/2021
|
+0.10 / +0.39%
|
25.40
|
25.80
|
25.00
|
25.50
|
25.45
|
6.39
|
5,383,500
|
|
|
2/17/2021
|
+1.30 / +5.39%
|
24.30
|
25.40
|
24.10
|
25.40
|
24.69
|
6.37
|
4,203,900
|
|
|
2/9/2021
|
+0.65 / +2.77%
|
23.60
|
24.10
|
23.30
|
24.10
|
23.77
|
6.04
|
3,156,000
|
|
|
2/8/2021
|
-0.65 / -2.70%
|
24.05
|
24.10
|
22.85
|
23.45
|
23.53
|
5.88
|
3,918,400
|
|
|
2/5/2021
|
+0.55 / +2.34%
|
23.60
|
24.10
|
23.55
|
24.10
|
23.86
|
6.04
|
3,300,200
|
|
|
2/4/2021
|
-0.45 / -1.88%
|
24.00
|
24.15
|
23.35
|
23.55
|
23.72
|
5.90
|
5,023,600
|
|
|
2/3/2021
|
+0.80 / +3.45%
|
23.40
|
24.10
|
23.20
|
24.00
|
23.63
|
6.02
|
4,470,000
|
|
|
2/2/2021
|
+1.00 / +4.50%
|
22.20
|
23.50
|
21.95
|
23.20
|
22.59
|
5.82
|
3,850,400
|
|
|
2/1/2021
|
-0.10 / -0.45%
|
22.40
|
23.15
|
21.80
|
22.20
|
22.44
|
5.56
|
3,441,002
|
|
|
1/29/2021
|
+0.60 / +2.76%
|
20.20
|
23.20
|
20.20
|
22.30
|
21.69
|
5.59
|
5,395,400
|
|
|
1/28/2021
|
-1.60 / -6.87%
|
21.70
|
22.30
|
21.70
|
21.70
|
21.70
|
5.44
|
4,508,900
|
|
|
1/27/2021
|
-1.20 / -4.90%
|
24.05
|
24.75
|
23.00
|
23.30
|
23.88
|
5.84
|
4,673,100
|
|
|
1/26/2021
|
-1.15 / -4.48%
|
25.40
|
25.40
|
24.00
|
24.50
|
24.74
|
6.14
|
3,770,100
|
|
|
1/25/2021
|
-0.45 / -1.72%
|
26.10
|
26.10
|
25.50
|
25.65
|
25.52
|
6.43
|
3,298,100
|
|
|
1/22/2021
|
+0.30 / +1.16%
|
25.80
|
26.45
|
25.70
|
26.10
|
26.00
|
6.54
|
4,437,200
|
|
|
1/21/2021
|
+0.30 / +1.18%
|
25.70
|
26.30
|
25.00
|
25.80
|
25.61
|
6.47
|
4,714,900
|
|
|
1/20/2021
|
+0.15 / +0.59%
|
25.35
|
25.85
|
24.00
|
25.50
|
24.95
|
6.39
|
6,660,300
|
|
|
1/19/2021
|
-1.90 / -6.97%
|
27.00
|
27.00
|
25.35
|
25.35
|
26.01
|
6.35
|
6,579,609
|
|
|
1/18/2021
|
-0.65 / -2.33%
|
27.90
|
27.90
|
27.00
|
27.25
|
27.45
|
6.83
|
5,150,200
|
|
|
1/15/2021
|
+1.10 / +4.10%
|
27.00
|
28.00
|
26.95
|
27.90
|
27.39
|
6.99
|
7,303,500
|
|
|
1/14/2021
|
-0.05 / -0.19%
|
27.00
|
27.00
|
26.50
|
26.80
|
26.74
|
6.72
|
3,750,000
|
|
|
1/13/2021
|
+0.10 / +0.37%
|
26.75
|
27.00
|
26.70
|
26.85
|
26.79
|
6.73
|
7,188,800
|
|
|
1/12/2021
|
-0.10 / -0.37%
|
26.70
|
26.90
|
26.30
|
26.75
|
26.59
|
6.70
|
5,101,900
|
|
|
1/11/2021
|
-0.25 / -0.92%
|
27.20
|
27.45
|
26.50
|
26.85
|
26.85
|
6.73
|
6,768,300
|
|
|
1/8/2021
|
+0.30 / +1.12%
|
27.20
|
27.50
|
26.80
|
27.10
|
27.16
|
6.79
|
6,924,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
338,900
|
17.50
|
0.00%
|
|
|
|
ACB
|
8,459,300
|
20.40
|
0.25%
|
|
|
|
BAB
|
13,900
|
10.40
|
4.00%
|
|
|
|
BID
|
3,041,200
|
34.10
|
0.59%
|
|
|
|
BVB
|
1,223,600
|
10.55
|
0.48%
|
|
|
|
CTG
|
5,137,100
|
29.30
|
0.34%
|
|
|
|
EIB
|
3,520,400
|
16.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 1:45:04 PM
|
|
|
|
|