|
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 4/18/2023
|
|
| Open |
19.30 |
| High |
19.40 |
| Low |
19.10 |
| Volume |
6,570,633 |
| Split-adjusted Price |
12.78 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2023
|
+0.05 / +0.26%
|
19.30
|
19.40
|
19.10
|
19.35
|
19.22
|
12.78
|
6,570,633
|
|
|
4/17/2023
|
-0.20 / -1.03%
|
19.35
|
19.50
|
19.30
|
19.30
|
19.39
|
12.74
|
1,407,200
|
|
|
4/14/2023
|
-0.20 / -1.02%
|
19.75
|
19.75
|
19.50
|
19.50
|
19.56
|
12.88
|
2,385,600
|
|
|
4/13/2023
|
+0.05 / +0.25%
|
19.65
|
19.70
|
19.30
|
19.70
|
19.53
|
13.01
|
2,786,000
|
|
|
4/12/2023
|
+0.10 / +0.51%
|
19.55
|
19.70
|
19.55
|
19.65
|
19.61
|
12.97
|
3,612,300
|
|
|
4/11/2023
|
-0.15 / -0.76%
|
19.60
|
19.70
|
19.30
|
19.55
|
19.52
|
12.91
|
8,561,800
|
|
|
4/10/2023
|
+0.25 / +1.29%
|
19.50
|
19.75
|
19.50
|
19.70
|
19.59
|
13.01
|
5,370,900
|
|
|
4/7/2023
|
-0.20 / -1.02%
|
19.50
|
19.65
|
19.20
|
19.45
|
19.40
|
12.84
|
2,687,600
|
|
|
4/6/2023
|
-0.05 / -0.25%
|
19.70
|
20.10
|
19.55
|
19.65
|
19.90
|
12.97
|
6,462,200
|
|
|
4/5/2023
|
+0.55 / +2.87%
|
19.30
|
19.70
|
19.20
|
19.70
|
19.54
|
13.01
|
10,575,400
|
|
|
4/4/2023
|
-0.20 / -1.03%
|
19.20
|
19.30
|
19.05
|
19.15
|
19.14
|
12.64
|
2,694,600
|
|
|
4/3/2023
|
+0.10 / +0.52%
|
19.45
|
19.50
|
19.00
|
19.35
|
19.26
|
12.78
|
3,952,500
|
|
|
3/31/2023
|
+0.55 / +2.94%
|
18.70
|
19.40
|
18.70
|
19.25
|
19.10
|
12.71
|
6,818,700
|
|
|
3/30/2023
|
+0.60 / +3.31%
|
18.30
|
18.90
|
18.30
|
18.70
|
18.73
|
12.35
|
8,521,600
|
|
|
3/29/2023
|
-0.05 / -0.28%
|
18.20
|
18.35
|
18.05
|
18.10
|
18.16
|
11.95
|
1,524,856
|
|
|
3/28/2023
|
-0.05 / -0.27%
|
18.20
|
18.30
|
17.95
|
18.15
|
18.09
|
11.98
|
2,388,100
|
|
|
3/27/2023
|
+0.15 / +0.83%
|
18.20
|
18.25
|
17.90
|
18.20
|
18.09
|
12.02
|
1,265,000
|
|
|
3/24/2023
|
+0.40 / +2.27%
|
17.70
|
18.20
|
17.70
|
18.05
|
18.02
|
11.92
|
1,377,400
|
|
|
3/23/2023
|
0.00 / 0.00%
|
17.65
|
17.75
|
17.50
|
17.65
|
17.60
|
11.65
|
1,840,000
|
|
|
3/22/2023
|
+0.25 / +1.44%
|
17.70
|
17.80
|
17.40
|
17.65
|
17.60
|
11.65
|
3,366,300
|
|
|
3/21/2023
|
-0.40 / -2.25%
|
18.00
|
18.00
|
17.35
|
17.40
|
17.48
|
11.49
|
5,107,700
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|