|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
30.55
-1.45/-4.53%
3:09:13 PM
|
|
|
|
Closing price on 5/29/2023
|
|
| Open |
18.60 |
| High |
18.90 |
| Low |
18.60 |
| Volume |
2,299,100 |
| Split-adjusted Price |
13.08 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2023
|
+0.30 / +1.62%
|
18.60
|
18.90
|
18.60
|
18.80
|
18.75
|
13.08
|
2,299,100
|
|
|
5/26/2023
|
0.00 / 0.00%
|
19.55
|
19.55
|
19.40
|
19.50
|
19.48
|
12.88
|
1,268,401
|
|
|
5/25/2023
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.35
|
19.50
|
19.44
|
12.88
|
2,669,200
|
|
|
5/24/2023
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.40
|
19.50
|
19.49
|
12.88
|
1,704,900
|
|
|
5/23/2023
|
+0.05 / +0.26%
|
19.50
|
19.55
|
19.35
|
19.50
|
19.47
|
12.88
|
9,180,700
|
|
|
5/22/2023
|
+0.05 / +0.26%
|
19.30
|
19.50
|
19.30
|
19.45
|
19.42
|
12.84
|
8,814,800
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,864,400
|
12.70
|
-2.31%
|
|
|
|
ACB
|
13,864,900
|
25.45
|
-0.20%
|
|
|
|
BAB
|
2,200
|
13.00
|
-1.52%
|
|
|
|
BID
|
2,453,800
|
37.10
|
-0.80%
|
|
|
|
BVB
|
1,046,500
|
13.50
|
-1.46%
|
|
|
|
CTG
|
5,620,800
|
48.50
|
-1.02%
|
|
|
|
EIB
|
5,213,700
|
21.50
|
-2.93%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|