|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
26.70
-0.75/-2.73%
3:09:11 PM
|
|
|
|
Closing price on 4/27/2022
|
|
| Open |
24.30 |
| High |
25.20 |
| Low |
23.95 |
| Volume |
2,541,600 |
| Split-adjusted Price |
10.18 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2022
|
+0.50 / +2.04%
|
24.30
|
25.20
|
23.95
|
25.00
|
24.36
|
10.18
|
2,541,600
|
|
|
4/26/2022
|
+0.95 / +4.03%
|
23.00
|
24.60
|
22.70
|
24.50
|
23.84
|
9.98
|
26,887,900
|
|
|
4/25/2022
|
-1.60 / -6.36%
|
25.15
|
25.40
|
23.40
|
23.55
|
24.44
|
9.59
|
4,734,583
|
|
|
4/22/2022
|
+0.25 / +1.00%
|
25.15
|
25.70
|
24.70
|
25.15
|
25.19
|
10.24
|
3,343,400
|
|
|
4/21/2022
|
-0.85 / -3.30%
|
25.70
|
25.80
|
24.10
|
24.90
|
25.18
|
10.14
|
4,749,600
|
|
|
4/20/2022
|
-0.15 / -0.58%
|
25.90
|
26.20
|
25.70
|
25.75
|
25.94
|
10.49
|
3,302,100
|
|
|
4/19/2022
|
-0.10 / -0.38%
|
26.40
|
26.50
|
25.85
|
25.90
|
26.15
|
10.55
|
3,120,000
|
|
|
4/18/2022
|
-0.30 / -1.14%
|
26.30
|
26.70
|
25.60
|
26.00
|
26.17
|
10.59
|
3,667,400
|
|
|
4/15/2022
|
-1.00 / -3.66%
|
27.30
|
27.50
|
26.25
|
26.30
|
26.80
|
10.71
|
5,895,200
|
|
|
4/14/2022
|
-0.70 / -2.50%
|
28.00
|
28.10
|
27.30
|
27.30
|
27.63
|
11.12
|
3,783,800
|
|
|
4/13/2022
|
+0.20 / +0.72%
|
27.80
|
28.25
|
27.50
|
28.00
|
27.78
|
11.40
|
3,434,900
|
|
|
4/12/2022
|
-0.45 / -1.59%
|
28.25
|
28.30
|
27.60
|
27.80
|
28.03
|
11.32
|
3,126,000
|
|
|
4/8/2022
|
-0.65 / -2.25%
|
29.00
|
29.25
|
28.25
|
28.25
|
28.64
|
11.51
|
2,482,900
|
|
|
4/7/2022
|
-0.10 / -0.34%
|
29.15
|
29.50
|
28.90
|
28.90
|
29.18
|
11.77
|
6,900,400
|
|
|
4/6/2022
|
+0.25 / +0.87%
|
28.60
|
29.25
|
28.55
|
29.00
|
28.85
|
11.81
|
4,630,400
|
|
|
4/5/2022
|
-0.35 / -1.20%
|
29.10
|
29.50
|
28.75
|
28.75
|
28.94
|
11.71
|
2,582,700
|
|
|
4/4/2022
|
-0.35 / -1.19%
|
29.90
|
29.90
|
29.00
|
29.10
|
29.41
|
11.85
|
5,171,400
|
|
|
4/1/2022
|
+1.10 / +3.88%
|
28.10
|
29.45
|
28.00
|
29.45
|
28.75
|
12.00
|
7,640,400
|
|
|
3/31/2022
|
+0.05 / +0.18%
|
28.65
|
28.70
|
28.15
|
28.35
|
28.40
|
11.55
|
2,562,900
|
|
|
3/30/2022
|
+0.75 / +2.72%
|
27.70
|
28.40
|
27.60
|
28.30
|
28.15
|
11.53
|
5,840,700
|
|
|
3/29/2022
|
+0.15 / +0.55%
|
27.45
|
27.70
|
27.25
|
27.55
|
27.52
|
11.22
|
1,870,800
|
|
|
3/28/2022
|
-0.55 / -1.97%
|
27.70
|
28.20
|
27.30
|
27.40
|
27.66
|
11.16
|
3,584,183
|
|
|
3/25/2022
|
-0.15 / -0.53%
|
28.10
|
28.20
|
27.95
|
27.95
|
28.07
|
11.38
|
2,854,000
|
|
|
3/24/2022
|
+0.10 / +0.36%
|
28.00
|
28.30
|
27.80
|
28.10
|
28.00
|
11.45
|
2,613,200
|
|
|
3/23/2022
|
-0.30 / -1.06%
|
28.40
|
28.50
|
28.00
|
28.00
|
28.26
|
11.40
|
2,676,600
|
|
|
3/22/2022
|
0.00 / 0.00%
|
28.45
|
28.50
|
28.15
|
28.30
|
28.31
|
11.53
|
3,100,400
|
|
|
3/21/2022
|
+0.70 / +2.54%
|
27.60
|
28.30
|
27.60
|
28.30
|
27.85
|
11.53
|
3,411,200
|
|
|
3/18/2022
|
+0.10 / +0.36%
|
27.85
|
28.15
|
27.60
|
27.60
|
27.81
|
11.24
|
2,331,600
|
|
|
3/17/2022
|
+0.35 / +1.29%
|
27.45
|
27.80
|
27.25
|
27.50
|
27.52
|
11.20
|
3,335,700
|
|
|
3/16/2022
|
-0.05 / -0.18%
|
27.40
|
27.40
|
27.00
|
27.15
|
27.14
|
11.06
|
3,940,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
937,800
|
15.20
|
0.00%
|
|
|
|
ACB
|
15,520,700
|
22.80
|
-0.87%
|
|
|
|
BAB
|
3,400
|
11.30
|
0.89%
|
|
|
|
BID
|
19,441,800
|
44.25
|
-2.32%
|
|
|
|
BVB
|
970,800
|
12.50
|
0.00%
|
|
|
|
CTG
|
15,681,600
|
35.80
|
-1.38%
|
|
|
|
EIB
|
7,016,700
|
21.70
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|