|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
30.00
-0.55/-1.80%
1:35:03 PM
|
|
|
|
Closing price on 6/13/2022
|
|
| Open |
25.00 |
| High |
25.60 |
| Low |
24.50 |
| Volume |
2,617,000 |
| Split-adjusted Price |
12.97 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2022
|
-1.35 / -5.21%
|
25.00
|
25.60
|
24.50
|
24.55
|
25.05
|
12.97
|
2,617,000
|
|
|
6/10/2022
|
+0.10 / +0.39%
|
25.80
|
26.40
|
25.50
|
25.90
|
26.12
|
13.68
|
4,172,500
|
|
|
6/9/2022
|
-0.15 / -0.58%
|
25.75
|
26.00
|
25.70
|
25.80
|
25.79
|
13.63
|
1,175,400
|
|
|
6/8/2022
|
+0.65 / +2.57%
|
25.50
|
26.25
|
25.05
|
25.95
|
25.62
|
13.71
|
15,823,000
|
|
|
6/7/2022
|
0.00 / 0.00%
|
25.30
|
25.55
|
24.80
|
25.30
|
25.07
|
13.36
|
12,586,700
|
|
|
6/6/2022
|
-0.10 / -0.39%
|
25.20
|
25.75
|
25.00
|
25.30
|
25.46
|
13.36
|
1,901,500
|
|
|
6/3/2022
|
-0.60 / -2.31%
|
25.90
|
26.00
|
25.20
|
25.40
|
25.59
|
13.42
|
16,995,000
|
|
|
6/2/2022
|
-0.15 / -0.57%
|
26.15
|
26.20
|
25.85
|
26.00
|
25.98
|
13.73
|
15,276,900
|
|
|
6/1/2022
|
+0.05 / +0.19%
|
26.10
|
26.45
|
25.60
|
26.15
|
26.15
|
13.81
|
2,511,800
|
|
|
5/31/2022
|
+0.25 / +0.97%
|
25.85
|
26.10
|
25.70
|
26.10
|
25.93
|
13.79
|
2,708,300
|
|
|
5/30/2022
|
+0.05 / +0.19%
|
26.10
|
26.10
|
25.70
|
25.85
|
25.93
|
13.66
|
2,562,900
|
|
|
5/27/2022
|
+0.25 / +0.98%
|
25.50
|
25.85
|
25.30
|
25.80
|
25.67
|
13.63
|
1,672,700
|
|
|
5/26/2022
|
-0.10 / -0.39%
|
25.30
|
25.80
|
25.30
|
25.55
|
25.53
|
13.50
|
1,879,100
|
|
|
5/25/2022
|
+1.05 / +4.27%
|
24.60
|
25.65
|
24.60
|
25.65
|
25.19
|
13.55
|
3,398,900
|
|
|
5/24/2022
|
+0.40 / +1.65%
|
24.10
|
24.60
|
23.85
|
24.60
|
24.14
|
12.99
|
2,350,200
|
|
|
5/23/2022
|
-0.15 / -0.62%
|
24.60
|
24.65
|
23.65
|
24.20
|
24.33
|
12.78
|
2,385,600
|
|
|
5/20/2022
|
+0.05 / +0.21%
|
24.30
|
24.70
|
24.00
|
24.35
|
24.41
|
12.86
|
2,371,500
|
|
|
5/19/2022
|
+0.30 / +1.25%
|
23.65
|
24.40
|
23.25
|
24.30
|
23.94
|
12.84
|
3,109,400
|
|
|
5/18/2022
|
0.00 / 0.00%
|
24.00
|
24.35
|
23.60
|
24.00
|
24.00
|
12.68
|
2,847,700
|
|
|
5/17/2022
|
+1.50 / +6.67%
|
22.90
|
24.00
|
22.05
|
24.00
|
23.12
|
12.68
|
2,515,100
|
|
|
5/16/2022
|
+0.30 / +1.35%
|
22.90
|
22.95
|
22.00
|
22.50
|
22.53
|
11.89
|
2,522,800
|
|
|
5/13/2022
|
-0.75 / -3.27%
|
22.90
|
23.30
|
21.50
|
22.20
|
22.57
|
11.73
|
4,928,300
|
|
|
5/12/2022
|
-1.30 / -5.36%
|
24.00
|
24.05
|
22.80
|
22.95
|
23.28
|
12.12
|
2,914,500
|
|
|
5/11/2022
|
+0.20 / +0.83%
|
24.10
|
24.50
|
23.75
|
24.25
|
24.06
|
12.81
|
1,473,500
|
|
|
5/10/2022
|
+1.05 / +4.57%
|
22.60
|
24.20
|
22.40
|
24.05
|
23.46
|
12.70
|
18,728,700
|
|
|
5/9/2022
|
-1.05 / -4.37%
|
23.55
|
23.95
|
22.80
|
23.00
|
23.41
|
12.15
|
14,478,300
|
|
|
5/6/2022
|
-1.10 / -4.37%
|
24.30
|
24.80
|
24.00
|
24.05
|
24.36
|
12.70
|
2,218,300
|
|
|
5/5/2022
|
+0.35 / +1.41%
|
25.00
|
25.20
|
24.50
|
25.15
|
24.84
|
13.29
|
1,473,300
|
|
|
5/4/2022
|
-0.50 / -1.98%
|
25.25
|
25.30
|
24.80
|
24.80
|
25.04
|
13.10
|
2,238,600
|
|
|
4/29/2022
|
+0.10 / +0.40%
|
25.35
|
25.45
|
25.00
|
25.30
|
25.27
|
13.36
|
2,248,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,439,800
|
12.70
|
-0.78%
|
|
|
|
ACB
|
8,741,600
|
25.60
|
0.59%
|
|
|
|
BAB
|
100
|
13.00
|
0.00%
|
|
|
|
BID
|
1,999,100
|
37.05
|
-0.13%
|
|
|
|
BVB
|
846,700
|
13.20
|
-2.22%
|
|
|
|
CTG
|
3,421,200
|
48.55
|
0.10%
|
|
|
|
EIB
|
4,467,700
|
21.45
|
-0.23%
|
|
|
|
|
Market Update
Last updated at 1:35:03 PM
|
|
|
|
|