|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
20.55
-0.10/-0.48%
1:10:00 PM
|
|
|
|
Closing price on 3/19/2025
|
|
| Open |
23.20 |
| High |
23.35 |
| Low |
23.00 |
| Volume |
13,142,500 |
| Split-adjusted Price |
23.05 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2025
|
-0.20 / -0.86%
|
23.20
|
23.35
|
23.00
|
23.05
|
23.15
|
23.05
|
13,142,500
|
|
|
3/18/2025
|
-0.15 / -0.64%
|
23.45
|
23.50
|
23.20
|
23.25
|
23.36
|
23.25
|
8,446,200
|
|
|
3/17/2025
|
+0.20 / +0.86%
|
23.25
|
23.55
|
23.15
|
23.40
|
23.38
|
23.40
|
8,389,500
|
|
|
3/14/2025
|
+0.05 / +0.22%
|
23.15
|
23.35
|
23.05
|
23.20
|
23.18
|
23.20
|
7,318,200
|
|
|
3/13/2025
|
-0.50 / -2.11%
|
23.70
|
23.70
|
23.10
|
23.15
|
23.42
|
23.15
|
13,362,800
|
|
|
3/12/2025
|
-0.15 / -0.63%
|
23.90
|
23.95
|
23.55
|
23.65
|
23.71
|
23.65
|
9,524,200
|
|
|
3/11/2025
|
+0.10 / +0.42%
|
23.50
|
23.80
|
23.30
|
23.80
|
23.55
|
23.80
|
9,382,000
|
|
|
3/10/2025
|
+0.30 / +1.28%
|
23.55
|
23.90
|
23.50
|
23.70
|
23.74
|
23.70
|
15,852,300
|
|
|
3/7/2025
|
+0.35 / +1.52%
|
23.05
|
23.60
|
23.00
|
23.40
|
23.38
|
23.40
|
25,702,000
|
|
|
3/6/2025
|
+0.15 / +0.66%
|
22.90
|
23.05
|
22.85
|
23.05
|
22.93
|
23.05
|
13,750,600
|
|
|
3/5/2025
|
-0.05 / -0.22%
|
22.90
|
23.30
|
22.90
|
22.90
|
23.03
|
22.90
|
9,704,300
|
|
|
3/4/2025
|
-0.05 / -0.22%
|
22.90
|
23.00
|
22.75
|
22.95
|
22.86
|
22.95
|
10,016,700
|
|
|
3/3/2025
|
-0.05 / -0.22%
|
23.05
|
23.10
|
22.85
|
23.00
|
23.01
|
23.00
|
9,926,400
|
|
|
2/28/2025
|
-0.15 / -0.65%
|
23.15
|
23.20
|
22.80
|
23.05
|
22.96
|
23.05
|
12,530,100
|
|
|
2/27/2025
|
+0.15 / +0.65%
|
23.05
|
23.20
|
22.85
|
23.20
|
23.02
|
23.20
|
9,859,500
|
|
|
2/26/2025
|
-0.15 / -0.65%
|
23.25
|
23.30
|
23.05
|
23.05
|
23.15
|
23.05
|
9,790,401
|
|
|
2/25/2025
|
-0.25 / -1.07%
|
23.50
|
23.50
|
23.05
|
23.20
|
23.25
|
23.20
|
16,171,200
|
|
|
2/24/2025
|
+0.40 / +1.74%
|
23.00
|
23.50
|
22.90
|
23.45
|
23.28
|
23.45
|
18,335,400
|
|
|
2/21/2025
|
+0.20 / +0.88%
|
22.85
|
23.20
|
22.80
|
23.05
|
23.06
|
23.05
|
12,362,000
|
|
|
2/20/2025
|
+0.05 / +0.22%
|
22.85
|
22.90
|
22.75
|
22.85
|
22.80
|
22.85
|
11,942,400
|
|
|
2/19/2025
|
+0.10 / +0.44%
|
22.70
|
22.85
|
22.60
|
22.80
|
22.75
|
22.80
|
9,981,600
|
|
|
2/18/2025
|
+0.05 / +0.22%
|
22.65
|
22.80
|
22.60
|
22.70
|
22.69
|
22.70
|
8,806,800
|
|
|
2/17/2025
|
-0.20 / -0.88%
|
22.95
|
22.95
|
22.60
|
22.65
|
22.72
|
22.65
|
10,554,401
|
|
|
2/14/2025
|
+0.15 / +0.66%
|
22.85
|
22.90
|
22.75
|
22.85
|
22.81
|
22.85
|
8,793,600
|
|
|
2/13/2025
|
+0.15 / +0.67%
|
22.55
|
22.70
|
22.50
|
22.70
|
22.60
|
22.70
|
9,663,600
|
|
|
2/12/2025
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.55
|
22.55
|
22.66
|
22.55
|
10,631,901
|
|
|
2/11/2025
|
-0.05 / -0.22%
|
22.75
|
22.85
|
22.50
|
22.55
|
22.65
|
22.55
|
13,045,100
|
|
|
2/10/2025
|
-0.30 / -1.31%
|
22.50
|
22.85
|
22.50
|
22.60
|
22.64
|
22.60
|
9,924,100
|
|
|
2/7/2025
|
-0.05 / -0.22%
|
23.10
|
23.10
|
22.85
|
22.90
|
22.94
|
22.90
|
10,223,300
|
|
|
2/6/2025
|
+0.35 / +1.55%
|
22.70
|
23.05
|
22.65
|
22.95
|
22.90
|
22.95
|
15,639,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
757,300
|
7.20
|
0.00%
|
|
|
|
ACB
|
5,378,600
|
24.25
|
-0.21%
|
|
|
|
BAB
|
0
|
11.00
|
0.00%
|
|
|
|
BID
|
2,223,300
|
35.15
|
-2.36%
|
|
|
|
BVB
|
868,500
|
11.90
|
-0.83%
|
|
|
|
CTG
|
4,883,700
|
37.00
|
-0.54%
|
|
|
|
EIB
|
2,412,500
|
17.90
|
-1.10%
|
|
|
|
|
Market Update
Last updated at 1:10:00 PM
|
|
|
|
|