|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
32.00
-1.40/-4.19%
3:09:12 PM
|
|
|
|
Closing price on 3/20/2023
|
|
| Open |
18.10 |
| High |
18.15 |
| Low |
17.60 |
| Volume |
2,908,600 |
| Split-adjusted Price |
11.75 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2023
|
-0.70 / -3.78%
|
18.10
|
18.15
|
17.60
|
17.80
|
17.85
|
11.75
|
2,908,600
|
|
|
3/17/2023
|
+0.65 / +3.64%
|
18.20
|
18.50
|
17.90
|
18.50
|
18.30
|
12.22
|
2,990,200
|
|
|
3/16/2023
|
-0.65 / -3.51%
|
18.50
|
18.70
|
17.60
|
17.85
|
18.19
|
11.79
|
2,118,500
|
|
|
3/15/2023
|
+0.45 / +2.49%
|
18.25
|
18.70
|
18.25
|
18.50
|
18.55
|
12.22
|
2,758,500
|
|
|
3/14/2023
|
-0.40 / -2.17%
|
18.15
|
18.45
|
18.05
|
18.05
|
18.19
|
11.92
|
1,783,200
|
|
|
3/13/2023
|
-0.05 / -0.27%
|
18.20
|
18.60
|
18.10
|
18.45
|
18.41
|
12.18
|
2,748,900
|
|
|
3/10/2023
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.05
|
18.50
|
18.32
|
12.22
|
1,956,300
|
|
|
3/9/2023
|
-0.10 / -0.54%
|
18.50
|
18.70
|
18.20
|
18.50
|
18.41
|
12.22
|
1,197,800
|
|
|
3/8/2023
|
+0.10 / +0.54%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.31
|
12.28
|
3,426,981
|
|
|
3/7/2023
|
+0.50 / +2.78%
|
17.90
|
18.60
|
17.90
|
18.50
|
18.34
|
12.22
|
6,587,700
|
|
|
3/6/2023
|
+0.20 / +1.12%
|
17.85
|
18.25
|
17.50
|
18.00
|
18.04
|
11.89
|
3,111,700
|
|
|
3/3/2023
|
-0.20 / -1.11%
|
18.00
|
18.05
|
17.40
|
17.80
|
17.79
|
11.75
|
1,240,100
|
|
|
3/2/2023
|
+0.30 / +1.69%
|
17.60
|
18.00
|
17.55
|
18.00
|
17.87
|
11.89
|
1,880,100
|
|
|
3/1/2023
|
+0.65 / +3.81%
|
17.05
|
17.80
|
16.65
|
17.70
|
17.39
|
11.69
|
4,492,500
|
|
|
2/28/2023
|
+0.15 / +0.89%
|
17.00
|
17.45
|
17.00
|
17.05
|
17.32
|
11.26
|
4,278,400
|
|
|
2/27/2023
|
-0.60 / -3.43%
|
17.50
|
17.50
|
16.90
|
16.90
|
17.08
|
11.16
|
7,281,100
|
|
|
2/24/2023
|
-0.55 / -3.05%
|
17.85
|
18.20
|
17.50
|
17.50
|
17.71
|
11.56
|
1,578,400
|
|
|
2/23/2023
|
-0.45 / -2.43%
|
18.35
|
18.35
|
17.60
|
18.05
|
17.90
|
11.92
|
2,996,200
|
|
|
2/22/2023
|
-0.50 / -2.63%
|
18.90
|
19.00
|
18.50
|
18.50
|
18.62
|
12.22
|
1,912,300
|
|
|
2/21/2023
|
+0.20 / +1.06%
|
18.80
|
19.00
|
18.60
|
19.00
|
18.87
|
12.55
|
3,492,800
|
|
|
2/20/2023
|
+0.35 / +1.90%
|
18.45
|
18.80
|
18.30
|
18.80
|
18.54
|
12.41
|
2,806,900
|
|
|
2/17/2023
|
-0.05 / -0.27%
|
18.25
|
18.45
|
18.10
|
18.45
|
18.29
|
12.18
|
1,997,300
|
|
|
2/16/2023
|
+0.70 / +3.93%
|
17.75
|
18.50
|
17.75
|
18.50
|
18.08
|
12.22
|
2,971,500
|
|
|
2/15/2023
|
+0.15 / +0.85%
|
17.65
|
18.05
|
17.60
|
17.80
|
17.80
|
11.75
|
1,811,500
|
|
|
2/14/2023
|
-0.40 / -2.22%
|
18.00
|
18.20
|
17.65
|
17.65
|
17.96
|
11.65
|
1,486,800
|
|
|
2/13/2023
|
-0.10 / -0.55%
|
18.00
|
18.05
|
17.45
|
18.05
|
17.81
|
11.92
|
2,384,400
|
|
|
2/10/2023
|
-0.05 / -0.27%
|
18.00
|
18.30
|
17.90
|
18.15
|
18.11
|
11.98
|
1,596,100
|
|
|
2/9/2023
|
-0.10 / -0.55%
|
18.30
|
18.45
|
17.80
|
18.20
|
18.25
|
12.02
|
2,289,800
|
|
|
2/8/2023
|
+0.30 / +1.67%
|
17.80
|
18.40
|
17.70
|
18.30
|
18.02
|
12.08
|
14,223,900
|
|
|
2/7/2023
|
-0.50 / -2.70%
|
18.50
|
18.60
|
18.00
|
18.00
|
18.25
|
11.89
|
2,236,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
CTG
|
8,858,400
|
49.00
|
-0.41%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|