Wednesday, May 15, 2024 2:18:23 AM - Markets open
VN-INDEX 1,243.28 +3.10/+0.25%
HNX-INDEX 236.95 +0.59/+0.25%
UPCOM-INDEX 91.62 +0.14/+0.15%
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
23.30 +0.05/+0.22%
3:04:59 PM
Closing price on 2/21/2024
23.50 -0.10/-0.42%
Open 23.55
High 23.75
Low 23.20
Volume 6,221,800
Split-adjusted Price 23.50

Create Alert at: 22 24 25 ...
HDB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/21/2024 -0.10 / -0.42% 23.55 23.75 23.20 23.50 23.47 23.50 6,221,800
2/20/2024 +0.25 / +1.07% 23.30 23.65 23.00 23.60 23.22 23.60 7,710,900
2/19/2024 +0.05 / +0.21% 23.30 23.35 22.95 23.35 23.14 23.35 11,570,400
2/16/2024 -0.35 / -1.48% 23.60 23.65 23.20 23.30 23.34 23.30 6,111,700
2/15/2024 +0.10 / +0.42% 23.65 23.80 23.25 23.65 23.49 23.65 6,878,100
2/7/2024 +0.55 / +2.39% 23.05 23.55 22.95 23.55 23.18 23.55 5,967,301
2/6/2024 +0.35 / +1.55% 22.65 23.05 22.60 23.00 22.78 23.00 7,738,900
2/5/2024 +0.30 / +1.34% 22.35 22.70 22.20 22.65 22.38 22.65 11,174,100
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
HDB News
03/12 HDB: CBTT Tài liệu lấy ý kiến cổ đông bằng văn bản
01/09 HDB: CBTT các Quyết định của HĐQT về việc thành lập và thay đổi địa điểm chi nhánh Hà Giang
13/05 HDB: Change in personnel
07/05 HDB: 2024 AGM resolution
04/05 HDB: Plan for bond private placement
Related Companies
Volume Price Change
ABB  547,200 7.80 0.00%
ACB  4,470,600 27.75 0.18%
BAB  5,800 12.20 0.00%
BID  1,948,300 48.10 -1.03%
BVB  761,700 12.00 -0.83%
CTG  5,643,900 32.30 0.00%
EIB  3,867,100 17.65 -0.28%
EVF  5,016,800 13.50 -0.74%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,243.28 +3.10/+0.25%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.