Friday, November 1, 2024 6:10:05 AM - Markets closed
VN-INDEX 1,264.48 +5.85/+0.46%
HNX-INDEX 226.36 +0.48/+0.21%
UPCOM-INDEX 92.38 -0.08/-0.09%
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
26.90 -0.30/-1.10%
3:05:02 PM
Closing price on 3/18/2024
22.30 -0.70/-3.04%
Open 23.00
High 23.05
Low 22.30
Volume 9,695,201
Split-adjusted Price 21.42

Create Alert at: 25 27 28 ...
HDB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/18/2024 -0.70 / -3.04% 23.00 23.05 22.30 22.30 22.66 21.42 9,695,201
3/15/2024 +0.05 / +0.22% 22.80 23.10 22.65 23.00 22.89 22.09 6,210,801
3/14/2024 -0.15 / -0.65% 23.15 23.15 22.75 22.95 22.98 22.04 8,217,520
3/13/2024 +0.15 / +0.65% 22.95 23.20 22.60 23.10 22.83 22.19 8,644,700
3/12/2024 -0.15 / -0.65% 23.05 23.05 22.45 22.95 22.75 22.04 7,417,000
3/11/2024 +0.10 / +0.43% 23.00 23.15 22.75 23.10 22.96 22.19 9,062,300
3/8/2024 -0.15 / -0.65% 23.15 23.15 22.75 23.00 22.92 22.09 7,031,400
3/7/2024 -0.30 / -1.28% 23.10 23.40 23.10 23.15 23.16 22.23 6,537,400
3/6/2024 -0.05 / -0.21% 23.35 23.50 22.95 23.45 23.32 22.52 9,588,501
3/5/2024 +0.20 / +0.86% 23.30 23.50 23.00 23.50 23.15 22.57 8,575,800
3/4/2024 0.00 / 0.00% 23.30 23.35 23.10 23.30 23.21 22.38 6,618,000
3/1/2024 0.00 / 0.00% 23.30 23.35 22.95 23.30 23.16 22.38 6,105,501
2/29/2024 +0.10 / +0.43% 23.20 23.40 23.15 23.30 23.24 22.38 6,724,000
2/28/2024 +0.50 / +2.20% 22.70 23.20 22.70 23.20 22.92 22.28 7,852,001
2/27/2024 0.00 / 0.00% 22.70 23.00 22.55 22.70 22.75 21.80 7,854,600
2/26/2024 +0.20 / +0.89% 22.50 22.90 22.45 22.70 22.62 21.80 6,097,500
2/23/2024 -0.40 / -1.75% 22.90 23.05 22.50 22.50 22.85 21.61 8,391,000
2/22/2024 -0.60 / -2.55% 23.50 23.50 22.90 22.90 23.17 21.99 10,051,400
2/21/2024 -0.10 / -0.42% 23.55 23.75 23.20 23.50 23.47 22.57 6,221,800
2/20/2024 +0.25 / +1.07% 23.30 23.65 23.00 23.60 23.22 22.67 7,710,900
2/19/2024 +0.05 / +0.21% 23.30 23.35 22.95 23.35 23.14 22.43 11,570,400
2/16/2024 -0.35 / -1.48% 23.60 23.65 23.20 23.30 23.34 22.38 6,111,700
2/15/2024 +0.10 / +0.42% 23.65 23.80 23.25 23.65 23.49 22.72 6,878,100
2/7/2024 +0.55 / +2.39% 23.05 23.55 22.95 23.55 23.18 22.62 5,967,301
2/6/2024 +0.35 / +1.55% 22.65 23.05 22.60 23.00 22.78 22.09 7,738,900
2/5/2024 +0.30 / +1.34% 22.35 22.70 22.20 22.65 22.38 21.75 11,174,100
2/2/2024 +0.55 / +2.52% 21.80 22.35 21.80 22.35 22.03 21.47 9,315,300
2/1/2024 0.00 / 0.00% 21.80 21.90 21.70 21.80 21.81 20.94 6,271,200
1/31/2024 -0.05 / -0.23% 21.85 22.00 21.50 21.80 21.88 20.94 8,954,700
1/30/2024 +0.45 / +2.10% 21.45 21.95 21.40 21.85 21.69 20.99 9,748,600
HDB News
03/12 HDB: CBTT Tài liệu lấy ý kiến cổ đông bằng văn bản
30/10 HDB: Announcement of the change of listing
30/10 HDB: Explanation for Quarter 3.2024 consolidated and separate financial statements
30/10 HDB: Approval for increasing charter capital
28/10 HDB: BOD resolution dated October 24, 2024
Related Companies
Volume Price Change
ABB  1,839,300 7.70 0.00%
ACB  5,074,500 25.40 1.20%
BAB  9,300 12.10 1.68%
BID  1,792,200 47.75 0.10%
BVB  668,500 11.60 0.87%
CTG  8,400,500 35.70 2.73%
EIB  8,166,500 19.95 -0.25%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,264.48 +5.85/+0.46%
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.