|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
31.10
+0.55/+1.80%
3:09:12 PM
|
|
|
|
Closing price on 3/3/2025
|
|
| Open |
23.05 |
| High |
23.10 |
| Low |
22.85 |
| Volume |
9,926,400 |
| Split-adjusted Price |
23.00 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/5/2025
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.55
|
22.60
|
22.61
|
22.60
|
9,051,800
|
|
|
2/4/2025
|
+0.20 / +0.89%
|
22.45
|
22.80
|
22.40
|
22.60
|
22.55
|
22.60
|
10,032,000
|
|
|
2/3/2025
|
-0.25 / -1.10%
|
22.50
|
22.55
|
22.10
|
22.40
|
22.29
|
22.40
|
9,427,900
|
|
|
1/24/2025
|
+0.25 / +1.12%
|
22.45
|
23.15
|
22.45
|
22.65
|
22.73
|
22.65
|
12,368,800
|
|
|
1/23/2025
|
+0.40 / +1.82%
|
21.95
|
22.95
|
21.90
|
22.40
|
22.51
|
22.40
|
25,261,100
|
|
|
1/22/2025
|
-0.65 / -2.87%
|
22.70
|
22.70
|
22.00
|
22.00
|
22.23
|
22.00
|
35,405,000
|
|
|
1/21/2025
|
-0.35 / -1.52%
|
23.25
|
23.35
|
22.35
|
22.65
|
22.76
|
22.65
|
27,713,600
|
|
|
1/20/2025
|
+0.50 / +2.22%
|
22.50
|
23.10
|
22.00
|
23.00
|
22.61
|
23.00
|
31,864,540
|
|
|
1/17/2025
|
+0.80 / +3.69%
|
21.60
|
22.50
|
21.40
|
22.50
|
21.93
|
22.50
|
17,844,000
|
|
|
1/16/2025
|
+0.05 / +0.23%
|
21.70
|
21.85
|
21.45
|
21.70
|
21.64
|
21.70
|
15,013,888
|
|
|
1/15/2025
|
+0.50 / +2.36%
|
21.15
|
21.65
|
21.15
|
21.65
|
21.47
|
21.65
|
13,305,900
|
|
|
1/14/2025
|
-0.55 / -2.53%
|
21.75
|
21.80
|
21.10
|
21.15
|
21.30
|
21.15
|
13,857,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,787,200
|
13.00
|
1.56%
|
|
|
|
ACB
|
17,972,000
|
26.00
|
2.16%
|
|
|
|
BAB
|
1,500
|
12.90
|
-0.77%
|
|
|
|
BID
|
3,482,600
|
37.90
|
2.16%
|
|
|
|
BVB
|
1,525,700
|
13.60
|
0.74%
|
|
|
|
CTG
|
7,379,300
|
49.95
|
2.99%
|
|
|
|
EIB
|
8,532,500
|
22.50
|
4.65%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|