|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
26.25
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 3/24/2022
|
|
| Open |
28.00 |
| High |
28.30 |
| Low |
27.80 |
| Volume |
2,613,200 |
| Split-adjusted Price |
17.81 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2022
|
+0.10 / +0.36%
|
28.00
|
28.30
|
27.80
|
28.10
|
28.00
|
17.81
|
2,613,200
|
|
|
3/23/2022
|
-0.30 / -1.06%
|
28.40
|
28.50
|
28.00
|
28.00
|
28.26
|
17.75
|
2,676,600
|
|
|
3/22/2022
|
0.00 / 0.00%
|
28.45
|
28.50
|
28.15
|
28.30
|
28.31
|
17.94
|
3,100,400
|
|
|
3/21/2022
|
+0.70 / +2.54%
|
27.60
|
28.30
|
27.60
|
28.30
|
27.85
|
17.94
|
3,411,200
|
|
|
3/18/2022
|
+0.10 / +0.36%
|
27.85
|
28.15
|
27.60
|
27.60
|
27.81
|
17.50
|
2,331,600
|
|
|
3/17/2022
|
+0.35 / +1.29%
|
27.45
|
27.80
|
27.25
|
27.50
|
27.52
|
17.43
|
3,335,700
|
|
|
3/16/2022
|
-0.05 / -0.18%
|
27.40
|
27.40
|
27.00
|
27.15
|
27.14
|
17.21
|
3,940,400
|
|
|
3/15/2022
|
+0.10 / +0.37%
|
27.15
|
27.45
|
27.10
|
27.20
|
27.22
|
17.24
|
2,024,200
|
|
|
3/14/2022
|
-0.20 / -0.73%
|
27.25
|
27.35
|
26.95
|
27.10
|
27.10
|
17.18
|
2,358,200
|
|
|
3/11/2022
|
+0.35 / +1.30%
|
26.95
|
27.40
|
26.90
|
27.30
|
27.19
|
17.31
|
3,126,600
|
|
|
3/10/2022
|
-0.05 / -0.19%
|
27.55
|
27.55
|
26.95
|
26.95
|
27.20
|
17.08
|
4,066,000
|
|
|
3/9/2022
|
-0.35 / -1.28%
|
27.30
|
27.50
|
27.00
|
27.00
|
27.15
|
17.12
|
4,310,900
|
|
|
3/8/2022
|
-0.05 / -0.18%
|
27.40
|
27.60
|
27.30
|
27.35
|
27.43
|
17.34
|
4,817,700
|
|
|
3/7/2022
|
-0.60 / -2.14%
|
27.70
|
27.70
|
27.15
|
27.40
|
27.35
|
17.37
|
6,996,500
|
|
|
3/4/2022
|
-0.25 / -0.88%
|
28.50
|
28.50
|
28.00
|
28.00
|
28.17
|
17.75
|
3,674,300
|
|
|
3/3/2022
|
+0.90 / +3.29%
|
27.70
|
28.25
|
27.30
|
28.25
|
27.73
|
17.91
|
4,099,800
|
|
|
3/2/2022
|
-1.20 / -4.20%
|
28.25
|
28.40
|
27.30
|
27.35
|
27.83
|
17.34
|
11,479,300
|
|
|
3/1/2022
|
-0.25 / -0.87%
|
28.80
|
28.90
|
28.35
|
28.55
|
28.52
|
18.10
|
6,802,600
|
|
|
2/28/2022
|
-0.45 / -1.54%
|
29.30
|
29.35
|
28.65
|
28.80
|
28.92
|
18.26
|
5,014,300
|
|
|
2/25/2022
|
+0.45 / +1.56%
|
29.20
|
29.55
|
29.10
|
29.25
|
29.33
|
18.54
|
5,617,700
|
|
|
2/24/2022
|
-0.85 / -2.87%
|
29.50
|
29.55
|
28.00
|
28.80
|
28.77
|
18.26
|
14,817,600
|
|
|
2/23/2022
|
+0.10 / +0.34%
|
29.60
|
29.90
|
29.50
|
29.65
|
29.67
|
18.79
|
4,830,000
|
|
|
2/22/2022
|
-0.05 / -0.17%
|
29.15
|
29.65
|
28.95
|
29.55
|
29.29
|
18.73
|
4,648,000
|
|
|
2/21/2022
|
+0.10 / +0.34%
|
29.30
|
29.65
|
28.85
|
29.60
|
29.24
|
18.76
|
6,166,700
|
|
|
2/18/2022
|
-0.25 / -0.84%
|
29.40
|
29.60
|
29.20
|
29.50
|
29.34
|
18.70
|
3,744,200
|
|
|
2/17/2022
|
+0.50 / +1.71%
|
29.40
|
29.75
|
29.20
|
29.75
|
29.49
|
18.86
|
3,130,000
|
|
|
2/16/2022
|
-0.25 / -0.85%
|
29.80
|
29.85
|
29.10
|
29.25
|
29.34
|
18.54
|
4,300,300
|
|
|
2/15/2022
|
+0.30 / +1.03%
|
29.20
|
29.70
|
28.85
|
29.50
|
29.20
|
18.70
|
5,535,200
|
|
|
2/14/2022
|
-2.00 / -6.41%
|
30.50
|
30.80
|
29.20
|
29.20
|
29.93
|
18.51
|
15,851,700
|
|
|
2/11/2022
|
-0.30 / -0.95%
|
31.40
|
31.65
|
31.10
|
31.20
|
31.32
|
19.78
|
10,692,485
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|