|
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 5/19/2022
|
|
| Open |
23.65 |
| High |
24.40 |
| Low |
23.25 |
| Volume |
3,109,400 |
| Split-adjusted Price |
7.61 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2022
|
+0.30 / +1.25%
|
23.65
|
24.40
|
23.25
|
24.30
|
23.94
|
7.61
|
3,109,400
|
|
|
5/18/2022
|
0.00 / 0.00%
|
24.00
|
24.35
|
23.60
|
24.00
|
24.00
|
7.52
|
2,847,700
|
|
|
5/17/2022
|
+1.50 / +6.67%
|
22.90
|
24.00
|
22.05
|
24.00
|
23.12
|
7.52
|
2,515,100
|
|
|
5/16/2022
|
+0.30 / +1.35%
|
22.90
|
22.95
|
22.00
|
22.50
|
22.53
|
7.05
|
2,522,800
|
|
|
5/13/2022
|
-0.75 / -3.27%
|
22.90
|
23.30
|
21.50
|
22.20
|
22.57
|
6.96
|
4,928,300
|
|
|
5/12/2022
|
-1.30 / -5.36%
|
24.00
|
24.05
|
22.80
|
22.95
|
23.28
|
7.19
|
2,914,500
|
|
|
5/11/2022
|
+0.20 / +0.83%
|
24.10
|
24.50
|
23.75
|
24.25
|
24.06
|
7.60
|
1,473,500
|
|
|
5/10/2022
|
+1.05 / +4.57%
|
22.60
|
24.20
|
22.40
|
24.05
|
23.46
|
7.54
|
18,728,700
|
|
|
5/9/2022
|
-1.05 / -4.37%
|
23.55
|
23.95
|
22.80
|
23.00
|
23.41
|
7.21
|
14,478,300
|
|
|
5/6/2022
|
-1.10 / -4.37%
|
24.30
|
24.80
|
24.00
|
24.05
|
24.36
|
7.54
|
2,218,300
|
|
|
5/5/2022
|
+0.35 / +1.41%
|
25.00
|
25.20
|
24.50
|
25.15
|
24.84
|
7.88
|
1,473,300
|
|
|
5/4/2022
|
-0.50 / -1.98%
|
25.25
|
25.30
|
24.80
|
24.80
|
25.04
|
7.77
|
2,238,600
|
|
|
4/29/2022
|
+0.10 / +0.40%
|
25.35
|
25.45
|
25.00
|
25.30
|
25.27
|
7.93
|
2,248,100
|
|
|
4/28/2022
|
+0.20 / +0.80%
|
25.00
|
25.45
|
25.00
|
25.20
|
25.25
|
7.90
|
2,841,700
|
|
|
4/27/2022
|
+0.50 / +2.04%
|
24.30
|
25.20
|
23.95
|
25.00
|
24.36
|
7.83
|
2,541,600
|
|
|
4/26/2022
|
+0.95 / +4.03%
|
23.00
|
24.60
|
22.70
|
24.50
|
23.84
|
7.68
|
26,887,900
|
|
|
4/25/2022
|
-1.60 / -6.36%
|
25.15
|
25.40
|
23.40
|
23.55
|
24.44
|
7.38
|
4,734,583
|
|
|
4/22/2022
|
+0.25 / +1.00%
|
25.15
|
25.70
|
24.70
|
25.15
|
25.19
|
7.88
|
3,343,400
|
|
|
4/21/2022
|
-0.85 / -3.30%
|
25.70
|
25.80
|
24.10
|
24.90
|
25.18
|
7.80
|
4,749,600
|
|
|
4/20/2022
|
-0.15 / -0.58%
|
25.90
|
26.20
|
25.70
|
25.75
|
25.94
|
8.07
|
3,302,100
|
|
|
4/19/2022
|
-0.10 / -0.38%
|
26.40
|
26.50
|
25.85
|
25.90
|
26.15
|
8.11
|
3,120,000
|
|
|
4/18/2022
|
-0.30 / -1.14%
|
26.30
|
26.70
|
25.60
|
26.00
|
26.17
|
8.15
|
3,667,400
|
|
|
4/15/2022
|
-1.00 / -3.66%
|
27.30
|
27.50
|
26.25
|
26.30
|
26.80
|
8.24
|
5,895,200
|
|
|
4/14/2022
|
-0.70 / -2.50%
|
28.00
|
28.10
|
27.30
|
27.30
|
27.63
|
8.55
|
3,783,800
|
|
|
4/13/2022
|
+0.20 / +0.72%
|
27.80
|
28.25
|
27.50
|
28.00
|
27.78
|
8.77
|
3,434,900
|
|
|
4/12/2022
|
-0.45 / -1.59%
|
28.25
|
28.30
|
27.60
|
27.80
|
28.03
|
8.71
|
3,126,000
|
|
|
4/8/2022
|
-0.65 / -2.25%
|
29.00
|
29.25
|
28.25
|
28.25
|
28.64
|
8.85
|
2,482,900
|
|
|
4/7/2022
|
-0.10 / -0.34%
|
29.15
|
29.50
|
28.90
|
28.90
|
29.18
|
9.05
|
6,900,400
|
|
|
4/6/2022
|
+0.25 / +0.87%
|
28.60
|
29.25
|
28.55
|
29.00
|
28.85
|
9.09
|
4,630,400
|
|
|
4/5/2022
|
-0.35 / -1.20%
|
29.10
|
29.50
|
28.75
|
28.75
|
28.94
|
9.01
|
2,582,700
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|