|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
22.40
+0.85/+3.94%
3:09:10 PM
|
|
|
|
Closing price on 4/12/2023
|
|
| Open |
19.55 |
| High |
19.70 |
| Low |
19.55 |
| Volume |
3,612,300 |
| Split-adjusted Price |
7.70 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2023
|
+0.10 / +0.51%
|
19.55
|
19.70
|
19.55
|
19.65
|
19.61
|
7.70
|
3,612,300
|
|
|
4/11/2023
|
-0.15 / -0.76%
|
19.60
|
19.70
|
19.30
|
19.55
|
19.52
|
7.66
|
8,561,800
|
|
|
4/10/2023
|
+0.25 / +1.29%
|
19.50
|
19.75
|
19.50
|
19.70
|
19.59
|
7.72
|
5,370,900
|
|
|
4/7/2023
|
-0.20 / -1.02%
|
19.50
|
19.65
|
19.20
|
19.45
|
19.40
|
7.62
|
2,687,600
|
|
|
4/6/2023
|
-0.05 / -0.25%
|
19.70
|
20.10
|
19.55
|
19.65
|
19.90
|
7.70
|
6,462,200
|
|
|
4/5/2023
|
+0.55 / +2.87%
|
19.30
|
19.70
|
19.20
|
19.70
|
19.54
|
7.72
|
10,575,400
|
|
|
4/4/2023
|
-0.20 / -1.03%
|
19.20
|
19.30
|
19.05
|
19.15
|
19.14
|
7.50
|
2,694,600
|
|
|
4/3/2023
|
+0.10 / +0.52%
|
19.45
|
19.50
|
19.00
|
19.35
|
19.26
|
7.58
|
3,952,500
|
|
|
3/31/2023
|
+0.55 / +2.94%
|
18.70
|
19.40
|
18.70
|
19.25
|
19.10
|
7.54
|
6,818,700
|
|
|
3/30/2023
|
+0.60 / +3.31%
|
18.30
|
18.90
|
18.30
|
18.70
|
18.73
|
7.32
|
8,521,600
|
|
|
3/29/2023
|
-0.05 / -0.28%
|
18.20
|
18.35
|
18.05
|
18.10
|
18.16
|
7.09
|
1,524,856
|
|
|
3/28/2023
|
-0.05 / -0.27%
|
18.20
|
18.30
|
17.95
|
18.15
|
18.09
|
7.11
|
2,388,100
|
|
|
3/27/2023
|
+0.15 / +0.83%
|
18.20
|
18.25
|
17.90
|
18.20
|
18.09
|
7.13
|
1,265,000
|
|
|
3/24/2023
|
+0.40 / +2.27%
|
17.70
|
18.20
|
17.70
|
18.05
|
18.02
|
7.07
|
1,377,400
|
|
|
3/23/2023
|
0.00 / 0.00%
|
17.65
|
17.75
|
17.50
|
17.65
|
17.60
|
6.91
|
1,840,000
|
|
|
3/22/2023
|
+0.25 / +1.44%
|
17.70
|
17.80
|
17.40
|
17.65
|
17.60
|
6.91
|
3,366,300
|
|
|
3/21/2023
|
-0.40 / -2.25%
|
18.00
|
18.00
|
17.35
|
17.40
|
17.48
|
6.81
|
5,107,700
|
|
|
3/20/2023
|
-0.70 / -3.78%
|
18.10
|
18.15
|
17.60
|
17.80
|
17.85
|
6.97
|
2,908,600
|
|
|
3/17/2023
|
+0.65 / +3.64%
|
18.20
|
18.50
|
17.90
|
18.50
|
18.30
|
7.25
|
2,990,200
|
|
|
3/16/2023
|
-0.65 / -3.51%
|
18.50
|
18.70
|
17.60
|
17.85
|
18.19
|
6.99
|
2,118,500
|
|
|
3/15/2023
|
+0.45 / +2.49%
|
18.25
|
18.70
|
18.25
|
18.50
|
18.55
|
7.25
|
2,758,500
|
|
|
3/14/2023
|
-0.40 / -2.17%
|
18.15
|
18.45
|
18.05
|
18.05
|
18.19
|
7.07
|
1,783,200
|
|
|
3/13/2023
|
-0.05 / -0.27%
|
18.20
|
18.60
|
18.10
|
18.45
|
18.41
|
7.23
|
2,748,900
|
|
|
3/10/2023
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.05
|
18.50
|
18.32
|
7.25
|
1,956,300
|
|
|
3/9/2023
|
-0.10 / -0.54%
|
18.50
|
18.70
|
18.20
|
18.50
|
18.41
|
7.25
|
1,197,800
|
|
|
3/8/2023
|
+0.10 / +0.54%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.31
|
7.28
|
3,426,981
|
|
|
3/7/2023
|
+0.50 / +2.78%
|
17.90
|
18.60
|
17.90
|
18.50
|
18.34
|
7.25
|
6,587,700
|
|
|
3/6/2023
|
+0.20 / +1.12%
|
17.85
|
18.25
|
17.50
|
18.00
|
18.04
|
7.05
|
3,111,700
|
|
|
3/3/2023
|
-0.20 / -1.11%
|
18.00
|
18.05
|
17.40
|
17.80
|
17.79
|
6.97
|
1,240,100
|
|
|
3/2/2023
|
+0.30 / +1.69%
|
17.60
|
18.00
|
17.55
|
18.00
|
17.87
|
7.05
|
1,880,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
393,600
|
17.50
|
0.00%
|
|
|
|
ACB
|
11,569,900
|
20.15
|
-0.98%
|
|
|
|
BAB
|
14,000
|
10.10
|
1.00%
|
|
|
|
BID
|
3,762,900
|
33.90
|
0.00%
|
|
|
|
BVB
|
1,471,000
|
10.45
|
-0.48%
|
|
|
|
CTG
|
8,305,300
|
29.50
|
1.03%
|
|
|
|
EIB
|
4,390,400
|
16.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|