Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
23.95
-0.15/-0.62%
3:04:59 PM
|
|
|
Closing price on 5/23/2024
|
|
Open |
24.40 |
High |
24.70 |
Low |
24.00 |
Volume |
7,823,600 |
Split-adjusted Price |
24.70 |
|
|
HDB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2024
|
+0.35 / +1.44%
|
24.40
|
24.70
|
24.00
|
24.70
|
24.32
|
24.70
|
7,823,600
|
|
5/22/2024
|
-0.35 / -1.42%
|
24.75
|
24.75
|
24.35
|
24.35
|
24.59
|
24.35
|
5,713,600
|
|
5/21/2024
|
-0.15 / -0.60%
|
24.85
|
24.90
|
24.40
|
24.70
|
24.65
|
24.70
|
8,034,700
|
|
5/20/2024
|
+0.55 / +2.26%
|
24.35
|
25.10
|
24.35
|
24.85
|
24.82
|
24.85
|
27,094,100
|
|
5/17/2024
|
+0.10 / +0.41%
|
24.25
|
24.55
|
24.05
|
24.30
|
24.30
|
24.30
|
17,292,100
|
|
5/16/2024
|
+0.70 / +2.98%
|
23.60
|
24.25
|
23.55
|
24.20
|
23.87
|
24.20
|
11,158,200
|
|
5/15/2024
|
+0.20 / +0.86%
|
23.35
|
23.60
|
23.30
|
23.50
|
23.42
|
23.50
|
7,508,600
|
|
5/14/2024
|
+0.05 / +0.22%
|
23.30
|
23.70
|
23.30
|
23.30
|
23.48
|
23.30
|
10,556,900
|
|
5/13/2024
|
-0.45 / -1.90%
|
23.70
|
23.75
|
23.25
|
23.25
|
23.46
|
23.25
|
7,028,400
|
|
5/10/2024
|
0.00 / 0.00%
|
23.75
|
23.80
|
23.40
|
23.70
|
23.57
|
23.70
|
8,273,500
|
|
5/9/2024
|
-0.40 / -1.66%
|
24.10
|
24.20
|
23.55
|
23.70
|
23.82
|
23.70
|
7,899,800
|
|
5/8/2024
|
-0.20 / -0.82%
|
24.25
|
24.30
|
23.85
|
24.10
|
24.01
|
24.10
|
14,005,125
|
|
5/7/2024
|
0.00 / 0.00%
|
24.40
|
24.40
|
23.85
|
24.30
|
24.11
|
24.30
|
16,545,500
|
|
5/6/2024
|
-0.15 / -0.61%
|
24.50
|
24.50
|
23.85
|
24.30
|
24.09
|
24.30
|
12,282,801
|
|
5/3/2024
|
+0.80 / +3.38%
|
23.65
|
24.45
|
23.65
|
24.45
|
24.12
|
24.45
|
11,642,400
|
|
5/2/2024
|
+0.05 / +0.21%
|
23.60
|
23.65
|
23.35
|
23.65
|
23.52
|
23.65
|
6,123,700
|
|
4/26/2024
|
+1.10 / +4.89%
|
22.50
|
23.60
|
22.35
|
23.60
|
23.03
|
23.60
|
13,636,900
|
|
4/25/2024
|
+0.10 / +0.45%
|
22.40
|
22.65
|
22.25
|
22.50
|
22.46
|
22.50
|
13,437,500
|
|
4/24/2024
|
+0.20 / +0.90%
|
22.30
|
22.60
|
22.20
|
22.40
|
22.32
|
22.40
|
16,280,200
|
|
4/23/2024
|
-0.20 / -0.89%
|
22.20
|
22.45
|
21.60
|
22.20
|
22.04
|
22.20
|
8,736,200
|
|
4/22/2024
|
+0.15 / +0.67%
|
22.30
|
22.65
|
22.20
|
22.40
|
22.39
|
22.40
|
10,672,200
|
|
4/19/2024
|
-0.75 / -3.26%
|
22.70
|
22.75
|
21.90
|
22.25
|
22.42
|
22.25
|
18,051,500
|
|
4/17/2024
|
-0.50 / -2.13%
|
23.55
|
23.55
|
22.40
|
23.00
|
23.00
|
23.00
|
16,282,901
|
|
4/16/2024
|
0.00 / 0.00%
|
23.50
|
23.65
|
23.00
|
23.50
|
23.44
|
23.50
|
16,256,650
|
|
4/15/2024
|
-0.80 / -3.29%
|
24.25
|
24.35
|
23.30
|
23.50
|
23.97
|
23.50
|
14,655,029
|
|
4/12/2024
|
+0.30 / +1.25%
|
24.00
|
24.40
|
23.65
|
24.30
|
23.99
|
24.30
|
8,521,700
|
|
4/11/2024
|
+0.05 / +0.21%
|
23.70
|
24.00
|
23.50
|
24.00
|
23.74
|
24.00
|
5,729,900
|
|
4/10/2024
|
0.00 / 0.00%
|
24.00
|
24.05
|
23.60
|
23.95
|
23.79
|
23.95
|
10,765,700
|
|
4/9/2024
|
+0.05 / +0.21%
|
23.90
|
24.05
|
23.70
|
23.95
|
23.87
|
23.95
|
10,042,400
|
|
4/8/2024
|
+0.55 / +2.36%
|
23.35
|
24.00
|
23.30
|
23.90
|
23.71
|
23.90
|
18,267,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
3,158,200
|
8.50
|
-1.16%
|
|
|
ACB
|
11,038,000
|
24.60
|
-0.81%
|
|
|
BAB
|
7,300
|
12.30
|
0.00%
|
|
|
BID
|
2,240,900
|
47.50
|
-1.76%
|
|
|
BVB
|
3,342,800
|
12.40
|
-2.36%
|
|
|
CTG
|
10,429,800
|
32.80
|
-3.24%
|
|
|
EIB
|
8,460,400
|
18.50
|
-3.14%
|
|
|
EVF
|
11,109,000
|
14.80
|
-4.21%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|