|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
27.85
-0.20/-0.71%
11:09:59 AM
|
|
|
|
Closing price on 2/9/2023
|
|
| Open |
18.30 |
| High |
18.45 |
| Low |
17.80 |
| Volume |
2,289,800 |
| Split-adjusted Price |
9.27 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/3/2023
|
+0.55 / +3.45%
|
16.10
|
16.50
|
15.90
|
16.50
|
16.31
|
8.40
|
946,300
|
|
|
12/30/2022
|
+0.05 / +0.31%
|
15.90
|
15.95
|
15.65
|
15.95
|
15.80
|
8.12
|
6,461,800
|
|
|
12/29/2022
|
-0.30 / -1.85%
|
15.95
|
16.40
|
15.90
|
15.90
|
16.01
|
8.10
|
2,001,200
|
|
|
12/28/2022
|
-0.15 / -0.92%
|
16.40
|
16.50
|
16.00
|
16.20
|
16.24
|
8.25
|
1,580,400
|
|
|
12/27/2022
|
+0.10 / +0.62%
|
16.40
|
16.50
|
16.20
|
16.35
|
16.33
|
8.32
|
2,247,000
|
|
|
12/26/2022
|
-0.75 / -4.41%
|
17.00
|
17.20
|
16.15
|
16.25
|
16.68
|
8.27
|
5,865,400
|
|
|
12/23/2022
|
+0.15 / +0.89%
|
16.90
|
17.00
|
16.75
|
17.00
|
16.88
|
8.66
|
3,772,300
|
|
|
12/22/2022
|
+0.05 / +0.30%
|
17.00
|
17.15
|
16.70
|
16.85
|
16.94
|
8.58
|
2,644,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:10:01 AM
|
|
|
|
|