|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
23.40
-0.55/-2.30%
11:45:47 AM
|
|
|
|
Closing price on 5/3/2024
|
|
| Open |
23.65 |
| High |
24.45 |
| Low |
23.65 |
| Volume |
11,642,400 |
| Split-adjusted Price |
24.45 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/5/2024
|
0.00 / 0.00%
|
23.30
|
23.70
|
23.20
|
23.35
|
23.39
|
23.35
|
6,532,400
|
|
|
4/4/2024
|
-0.05 / -0.21%
|
23.40
|
23.80
|
23.35
|
23.35
|
23.55
|
23.35
|
6,108,000
|
|
|
4/3/2024
|
-0.50 / -2.09%
|
23.85
|
23.90
|
23.35
|
23.40
|
23.58
|
23.40
|
8,622,300
|
|
|
4/2/2024
|
-0.10 / -0.42%
|
23.70
|
23.95
|
23.50
|
23.90
|
23.64
|
23.90
|
5,775,100
|
|
|
4/1/2024
|
-0.10 / -0.41%
|
24.10
|
24.15
|
23.65
|
24.00
|
23.89
|
24.00
|
6,987,100
|
|
|
3/29/2024
|
-0.15 / -0.62%
|
24.30
|
24.30
|
23.80
|
24.10
|
24.03
|
24.10
|
8,004,100
|
|
|
3/28/2024
|
+0.10 / +0.41%
|
24.00
|
24.25
|
24.00
|
24.25
|
24.12
|
24.25
|
5,404,000
|
|
|
3/27/2024
|
-0.05 / -0.21%
|
24.30
|
24.50
|
23.95
|
24.15
|
24.20
|
24.15
|
6,020,400
|
|
|
3/26/2024
|
+0.65 / +2.76%
|
23.50
|
24.20
|
23.40
|
24.20
|
23.81
|
24.20
|
12,651,000
|
|
|
3/25/2024
|
-0.25 / -1.05%
|
23.80
|
23.80
|
23.35
|
23.55
|
23.60
|
23.55
|
13,200,100
|
|
|
3/22/2024
|
-0.10 / -0.42%
|
23.90
|
23.95
|
23.65
|
23.80
|
23.76
|
23.80
|
6,675,900
|
|
|
3/21/2024
|
+1.30 / +5.75%
|
22.65
|
23.90
|
22.55
|
23.90
|
23.18
|
23.90
|
15,329,000
|
|
|
3/20/2024
|
+0.25 / +1.12%
|
22.40
|
22.80
|
21.80
|
22.60
|
22.23
|
22.60
|
6,798,300
|
|
|
3/19/2024
|
+0.05 / +0.22%
|
22.30
|
22.35
|
21.55
|
22.35
|
21.92
|
22.35
|
8,977,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
853,000
|
8.40
|
-1.18%
|
|
|
|
ACB
|
2,229,200
|
24.30
|
-1.22%
|
|
|
|
BAB
|
1,200
|
12.30
|
0.00%
|
|
|
|
BID
|
924,000
|
47.20
|
-0.63%
|
|
|
|
BVB
|
368,600
|
12.40
|
-1.59%
|
|
|
|
CTG
|
3,163,800
|
32.75
|
-0.15%
|
|
|
|
EIB
|
3,798,200
|
18.70
|
1.08%
|
|
|
|
EVF
|
5,998,100
|
15.25
|
3.04%
|
|
|
|
|
Market Update
Last updated at 11:45:47 AM
|
|
|
|
|