|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
32.20
-1.20/-3.59%
2:30:02 PM
|
|
|
|
Closing price on 5/19/2023
|
|
| Open |
19.55 |
| High |
19.55 |
| Low |
19.25 |
| Volume |
5,313,700 |
| Split-adjusted Price |
12.81 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2023
|
0.00 / 0.00%
|
19.55
|
19.55
|
19.25
|
19.40
|
19.34
|
12.81
|
5,313,700
|
|
|
5/18/2023
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.35
|
19.40
|
19.48
|
12.81
|
14,483,200
|
|
|
5/17/2023
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.45
|
19.60
|
19.55
|
12.94
|
29,284,100
|
|
|
5/16/2023
|
+0.10 / +0.52%
|
19.50
|
19.55
|
19.40
|
19.50
|
19.47
|
12.88
|
17,031,300
|
|
|
5/15/2023
|
0.00 / 0.00%
|
19.40
|
19.65
|
19.40
|
19.40
|
19.51
|
12.81
|
13,269,100
|
|
|
5/12/2023
|
+0.20 / +1.04%
|
19.40
|
19.40
|
19.20
|
19.40
|
19.31
|
12.81
|
6,569,700
|
|
|
5/11/2023
|
+0.05 / +0.26%
|
19.20
|
19.30
|
19.10
|
19.20
|
19.19
|
12.68
|
5,170,700
|
|
|
5/10/2023
|
+0.10 / +0.52%
|
19.20
|
19.20
|
19.00
|
19.15
|
19.10
|
12.64
|
9,046,300
|
|
|
5/9/2023
|
-0.15 / -0.78%
|
19.30
|
19.40
|
19.05
|
19.05
|
19.17
|
12.58
|
2,358,900
|
|
|
5/8/2023
|
+0.15 / +0.79%
|
19.10
|
19.40
|
19.05
|
19.20
|
19.14
|
12.68
|
3,913,900
|
|
|
5/5/2023
|
+0.25 / +1.33%
|
18.80
|
19.05
|
18.65
|
19.05
|
18.91
|
12.58
|
7,526,900
|
|
|
5/4/2023
|
0.00 / 0.00%
|
18.70
|
18.95
|
18.70
|
18.80
|
18.82
|
12.41
|
8,435,600
|
|
|
4/28/2023
|
-0.20 / -1.05%
|
19.00
|
19.10
|
18.80
|
18.80
|
18.88
|
12.41
|
6,956,495
|
|
|
4/27/2023
|
+0.10 / +0.53%
|
18.90
|
19.05
|
18.65
|
19.00
|
18.89
|
12.55
|
14,022,725
|
|
|
4/26/2023
|
+0.55 / +3.00%
|
18.35
|
18.90
|
18.30
|
18.90
|
18.70
|
12.48
|
8,438,468
|
|
|
4/25/2023
|
-0.40 / -2.13%
|
18.75
|
18.85
|
18.30
|
18.35
|
18.59
|
12.12
|
2,687,000
|
|
|
4/24/2023
|
-0.05 / -0.27%
|
19.10
|
19.20
|
18.65
|
18.75
|
18.81
|
12.38
|
5,824,700
|
|
|
4/21/2023
|
-0.40 / -2.08%
|
19.20
|
19.20
|
18.80
|
18.80
|
18.95
|
12.41
|
1,729,100
|
|
|
4/20/2023
|
+0.15 / +0.79%
|
19.05
|
19.30
|
19.00
|
19.20
|
19.12
|
12.68
|
936,500
|
|
|
4/19/2023
|
-0.30 / -1.55%
|
19.35
|
19.35
|
19.05
|
19.05
|
19.16
|
12.58
|
3,255,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,726,700
|
12.90
|
-3.01%
|
|
|
|
ACB
|
9,933,200
|
25.25
|
0.60%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,174,400
|
37.60
|
-0.79%
|
|
|
|
BVB
|
585,800
|
13.70
|
-0.72%
|
|
|
|
CTG
|
7,716,900
|
49.40
|
0.41%
|
|
|
|
EIB
|
6,494,300
|
22.20
|
-1.99%
|
|
|
|
|
Market Update
Last updated at 2:30:02 PM
|
|
|
|
|