Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
23.60
+0.35/+1.51%
10:55:00 AM
|
|
|
Closing price on 2/2/2024
|
|
Open |
21.80 |
High |
22.35 |
Low |
21.80 |
Volume |
9,315,300 |
Split-adjusted Price |
22.35 |
|
|
HDB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/2/2024
|
+0.55 / +2.52%
|
21.80
|
22.35
|
21.80
|
22.35
|
22.03
|
22.35
|
9,315,300
|
|
2/1/2024
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.70
|
21.80
|
21.81
|
21.80
|
6,271,200
|
|
1/31/2024
|
-0.05 / -0.23%
|
21.85
|
22.00
|
21.50
|
21.80
|
21.88
|
21.80
|
8,954,700
|
|
1/30/2024
|
+0.45 / +2.10%
|
21.45
|
21.95
|
21.40
|
21.85
|
21.69
|
21.85
|
9,748,600
|
|
1/29/2024
|
+0.10 / +0.47%
|
21.30
|
21.40
|
21.25
|
21.40
|
21.31
|
21.40
|
5,915,200
|
|
1/26/2024
|
+0.25 / +1.19%
|
21.05
|
21.35
|
21.05
|
21.30
|
21.21
|
21.30
|
15,084,900
|
|
1/25/2024
|
-0.10 / -0.47%
|
21.15
|
21.15
|
20.90
|
21.05
|
21.06
|
21.05
|
10,419,800
|
|
1/24/2024
|
+0.15 / +0.71%
|
21.00
|
21.15
|
20.85
|
21.15
|
21.03
|
21.15
|
7,038,900
|
|
1/23/2024
|
-0.20 / -0.94%
|
21.20
|
21.25
|
20.80
|
21.00
|
21.01
|
21.00
|
7,883,600
|
|
1/22/2024
|
+0.25 / +1.19%
|
21.00
|
21.20
|
20.80
|
21.20
|
21.04
|
21.20
|
14,591,600
|
|
1/19/2024
|
+0.15 / +0.72%
|
20.80
|
20.95
|
20.75
|
20.95
|
20.84
|
20.95
|
7,277,600
|
|
1/18/2024
|
-0.05 / -0.24%
|
20.85
|
20.90
|
20.70
|
20.80
|
20.82
|
20.80
|
5,720,600
|
|
1/17/2024
|
-0.15 / -0.71%
|
21.00
|
21.00
|
20.55
|
20.85
|
20.84
|
20.85
|
7,111,200
|
|
1/16/2024
|
0.00 / 0.00%
|
20.95
|
21.05
|
20.80
|
21.00
|
20.88
|
21.00
|
15,182,475
|
|
1/15/2024
|
+0.10 / +0.48%
|
20.95
|
21.00
|
20.65
|
21.00
|
20.88
|
21.00
|
7,362,560
|
|
1/12/2024
|
+0.10 / +0.48%
|
20.80
|
20.90
|
20.50
|
20.90
|
20.66
|
20.90
|
10,184,300
|
|
1/11/2024
|
+0.10 / +0.48%
|
20.70
|
20.85
|
20.65
|
20.80
|
20.75
|
20.80
|
5,494,800
|
|
1/10/2024
|
+0.15 / +0.73%
|
20.55
|
20.70
|
20.40
|
20.70
|
20.54
|
20.70
|
6,372,700
|
|
1/9/2024
|
0.00 / 0.00%
|
20.55
|
20.60
|
20.40
|
20.55
|
20.49
|
20.55
|
7,758,100
|
|
1/8/2024
|
+0.05 / +0.24%
|
20.55
|
20.75
|
20.45
|
20.55
|
20.58
|
20.55
|
5,752,500
|
|
1/5/2024
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.20
|
20.50
|
20.35
|
20.50
|
6,534,200
|
|
1/4/2024
|
+0.40 / +2.00%
|
20.05
|
20.55
|
19.95
|
20.40
|
20.24
|
20.40
|
11,205,900
|
|
1/3/2024
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.80
|
20.00
|
19.91
|
20.00
|
9,186,900
|
|
1/2/2024
|
-0.40 / -1.97%
|
20.00
|
20.25
|
19.70
|
19.90
|
19.89
|
19.90
|
6,716,700
|
|
12/29/2023
|
+0.95 / +4.91%
|
19.40
|
20.30
|
19.15
|
20.30
|
19.57
|
20.30
|
20,602,260
|
|
12/28/2023
|
+0.05 / +0.26%
|
19.20
|
19.35
|
19.00
|
19.35
|
19.18
|
19.35
|
12,323,600
|
|
12/27/2023
|
+0.10 / +0.52%
|
19.20
|
19.30
|
19.15
|
19.30
|
19.24
|
19.30
|
10,506,900
|
|
12/26/2023
|
+0.05 / +0.26%
|
19.20
|
19.20
|
18.95
|
19.20
|
19.13
|
19.20
|
13,800,500
|
|
12/25/2023
|
+0.20 / +1.06%
|
18.95
|
19.15
|
18.85
|
19.15
|
19.01
|
19.15
|
9,929,400
|
|
12/22/2023
|
+0.20 / +1.07%
|
18.75
|
18.95
|
18.55
|
18.95
|
18.76
|
18.95
|
10,919,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
429,000
|
7.80
|
0.00%
|
|
|
ACB
|
2,727,900
|
27.75
|
0.18%
|
|
|
BAB
|
1,400
|
12.20
|
0.00%
|
|
|
BID
|
474,200
|
48.80
|
0.41%
|
|
|
BVB
|
362,500
|
12.00
|
-0.83%
|
|
|
CTG
|
2,505,500
|
32.40
|
0.31%
|
|
|
EIB
|
1,668,400
|
17.65
|
-0.28%
|
|
|
EVF
|
1,574,400
|
13.60
|
0.00%
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|