|
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 3/4/2022
|
|
| Open |
28.50 |
| High |
28.50 |
| Low |
28.00 |
| Volume |
3,674,300 |
| Split-adjusted Price |
17.75 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/10/2022
|
-0.10 / -0.32%
|
31.30
|
31.65
|
30.95
|
31.50
|
31.33
|
19.97
|
10,831,800
|
|
|
2/9/2022
|
+0.20 / +0.64%
|
31.70
|
32.50
|
31.50
|
31.60
|
32.02
|
20.03
|
7,762,300
|
|
|
2/8/2022
|
+0.30 / +0.96%
|
31.15
|
31.80
|
30.90
|
31.40
|
31.38
|
19.90
|
8,773,600
|
|
|
2/7/2022
|
+0.20 / +0.65%
|
31.40
|
31.90
|
31.10
|
31.10
|
31.50
|
19.71
|
5,636,100
|
|
|
1/28/2022
|
+0.10 / +0.32%
|
30.90
|
31.30
|
30.75
|
30.90
|
31.01
|
19.59
|
4,433,000
|
|
|
1/27/2022
|
+0.10 / +0.33%
|
30.70
|
31.50
|
30.50
|
30.80
|
31.10
|
19.52
|
5,298,700
|
|
|
1/26/2022
|
+0.65 / +2.16%
|
30.40
|
31.50
|
30.10
|
30.70
|
30.89
|
19.46
|
8,119,600
|
|
|
1/25/2022
|
+1.05 / +3.62%
|
29.00
|
30.05
|
28.95
|
30.05
|
29.46
|
19.05
|
4,307,300
|
|
|
1/24/2022
|
-0.20 / -0.68%
|
29.20
|
29.80
|
28.70
|
29.00
|
29.34
|
18.38
|
4,631,300
|
|
|
1/21/2022
|
+0.30 / +1.04%
|
29.00
|
30.00
|
28.80
|
29.20
|
29.36
|
18.51
|
4,024,600
|
|
|
1/20/2022
|
-0.05 / -0.17%
|
28.70
|
29.45
|
28.40
|
28.90
|
28.83
|
18.32
|
4,224,200
|
|
|
1/19/2022
|
-0.60 / -2.03%
|
29.55
|
29.80
|
28.70
|
28.95
|
29.18
|
18.35
|
4,156,200
|
|
|
1/18/2022
|
+0.55 / +1.90%
|
29.25
|
29.90
|
28.50
|
29.55
|
29.17
|
18.73
|
4,798,700
|
|
|
1/17/2022
|
-1.60 / -5.23%
|
30.80
|
31.50
|
29.00
|
29.00
|
30.59
|
18.38
|
7,744,400
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|