|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
30.85
-0.05/-0.16%
2:00:02 PM
|
|
|
|
Closing price on 4/29/2025
|
|
| Open |
21.45 |
| High |
21.55 |
| Low |
21.20 |
| Volume |
12,936,900 |
| Split-adjusted Price |
21.45 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2025
|
-0.05 / -0.23%
|
21.45
|
21.55
|
21.20
|
21.45
|
21.40
|
21.45
|
12,936,900
|
|
|
4/28/2025
|
+0.25 / +1.18%
|
21.40
|
21.50
|
21.10
|
21.50
|
21.33
|
21.50
|
9,385,900
|
|
|
4/25/2025
|
0.00 / 0.00%
|
21.25
|
21.30
|
20.90
|
21.25
|
21.10
|
21.25
|
14,568,501
|
|
|
4/24/2025
|
+0.90 / +4.42%
|
20.80
|
21.25
|
20.70
|
21.25
|
20.94
|
21.25
|
17,363,600
|
|
|
4/23/2025
|
+0.05 / +0.25%
|
20.50
|
20.75
|
20.35
|
20.35
|
20.51
|
20.35
|
12,573,536
|
|
|
4/22/2025
|
-0.10 / -0.49%
|
20.30
|
20.40
|
19.15
|
20.30
|
19.89
|
20.30
|
18,462,100
|
|
|
4/21/2025
|
-0.40 / -1.92%
|
20.80
|
20.90
|
20.40
|
20.40
|
20.57
|
20.40
|
15,358,364
|
|
|
4/18/2025
|
+0.10 / +0.48%
|
20.80
|
20.95
|
20.80
|
20.80
|
20.86
|
20.80
|
12,349,300
|
|
|
4/17/2025
|
+0.05 / +0.24%
|
20.60
|
20.70
|
20.35
|
20.70
|
20.53
|
20.70
|
14,662,000
|
|
|
4/16/2025
|
+0.10 / +0.49%
|
20.60
|
20.85
|
20.45
|
20.65
|
20.61
|
20.65
|
13,342,400
|
|
|
4/15/2025
|
-0.45 / -2.14%
|
20.75
|
21.05
|
20.50
|
20.55
|
20.70
|
20.55
|
16,033,100
|
|
|
4/14/2025
|
+0.30 / +1.45%
|
21.30
|
21.30
|
20.95
|
21.00
|
21.06
|
21.00
|
19,061,609
|
|
|
4/11/2025
|
+1.25 / +6.43%
|
20.70
|
20.80
|
19.90
|
20.70
|
20.40
|
20.70
|
18,471,700
|
|
|
4/10/2025
|
+1.25 / +6.87%
|
19.45
|
19.45
|
19.45
|
19.45
|
19.45
|
19.45
|
18,087,022
|
|
|
4/9/2025
|
-1.15 / -5.94%
|
18.05
|
19.65
|
18.00
|
18.20
|
18.66
|
18.20
|
35,984,500
|
|
|
4/8/2025
|
-1.45 / -6.97%
|
20.40
|
20.60
|
19.35
|
19.35
|
19.52
|
19.35
|
29,668,000
|
|
|
4/4/2025
|
-0.10 / -0.48%
|
19.50
|
21.10
|
19.50
|
20.80
|
20.14
|
20.80
|
39,537,900
|
|
|
4/3/2025
|
-1.55 / -6.90%
|
21.80
|
21.95
|
20.90
|
20.90
|
21.28
|
20.90
|
33,162,100
|
|
|
4/2/2025
|
0.00 / 0.00%
|
22.45
|
22.70
|
22.30
|
22.45
|
22.49
|
22.45
|
41,877,497
|
|
|
4/1/2025
|
+0.35 / +1.58%
|
22.20
|
22.45
|
22.05
|
22.45
|
22.19
|
22.45
|
15,831,100
|
|
|
3/31/2025
|
-0.15 / -0.67%
|
22.10
|
22.20
|
22.00
|
22.10
|
22.09
|
22.10
|
8,375,200
|
|
|
3/28/2025
|
-0.40 / -1.77%
|
22.60
|
22.65
|
22.25
|
22.25
|
22.36
|
22.25
|
14,135,000
|
|
|
3/27/2025
|
-0.10 / -0.44%
|
22.70
|
22.75
|
22.50
|
22.65
|
22.63
|
22.65
|
12,982,700
|
|
|
3/26/2025
|
0.00 / 0.00%
|
22.80
|
23.05
|
22.60
|
22.75
|
22.81
|
22.75
|
18,824,900
|
|
|
3/25/2025
|
+0.10 / +0.44%
|
22.70
|
22.95
|
22.65
|
22.75
|
22.80
|
22.75
|
27,334,001
|
|
|
3/24/2025
|
-0.35 / -1.52%
|
23.00
|
23.05
|
22.55
|
22.65
|
22.71
|
22.65
|
13,150,300
|
|
|
3/21/2025
|
-0.10 / -0.43%
|
23.10
|
23.15
|
22.95
|
23.00
|
23.02
|
23.00
|
9,147,900
|
|
|
3/20/2025
|
+0.05 / +0.22%
|
23.25
|
23.55
|
22.95
|
23.10
|
23.15
|
23.10
|
11,489,000
|
|
|
3/19/2025
|
-0.20 / -0.86%
|
23.20
|
23.35
|
23.00
|
23.05
|
23.15
|
23.05
|
13,142,500
|
|
|
3/18/2025
|
-0.15 / -0.64%
|
23.45
|
23.50
|
23.20
|
23.25
|
23.36
|
23.25
|
8,446,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,494,800
|
12.10
|
-2.42%
|
|
|
|
ACB
|
10,466,900
|
26.55
|
0.00%
|
|
|
|
BAB
|
8,500
|
14.40
|
-1.37%
|
|
|
|
BID
|
3,093,800
|
40.50
|
-0.37%
|
|
|
|
BVB
|
3,247,600
|
15.00
|
-2.60%
|
|
|
|
CTG
|
5,431,100
|
49.10
|
-0.81%
|
|
|
|
EIB
|
8,340,000
|
26.80
|
0.19%
|
|
|
|
|
Market Update
Last updated at 2:00:02 PM
|
|
|
|
|