|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
26.05
-0.50/-1.88%
3:05:01 PM
|
|
|
|
Closing price on 6/17/2024
|
|
| Open |
23.95 |
| High |
24.00 |
| Low |
23.30 |
| Volume |
11,874,900 |
| Split-adjusted Price |
22.62 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2024
|
-0.40 / -1.67%
|
23.95
|
24.00
|
23.30
|
23.55
|
23.54
|
22.62
|
11,874,900
|
|
|
6/14/2024
|
-0.15 / -0.62%
|
24.20
|
24.25
|
23.95
|
23.95
|
24.11
|
23.00
|
11,762,600
|
|
|
6/13/2024
|
+0.10 / +0.42%
|
24.20
|
24.25
|
23.90
|
24.10
|
24.05
|
23.15
|
14,022,300
|
|
|
6/12/2024
|
+0.45 / +1.91%
|
23.60
|
24.00
|
23.40
|
24.00
|
23.61
|
23.05
|
8,027,000
|
|
|
6/11/2024
|
-0.35 / -1.46%
|
23.95
|
24.00
|
23.50
|
23.55
|
23.73
|
22.62
|
11,081,300
|
|
|
6/10/2024
|
+0.20 / +0.84%
|
23.75
|
23.90
|
23.65
|
23.90
|
23.75
|
22.96
|
6,560,900
|
|
|
6/7/2024
|
0.00 / 0.00%
|
23.75
|
23.85
|
23.55
|
23.70
|
23.70
|
22.76
|
5,688,000
|
|
|
6/6/2024
|
0.00 / 0.00%
|
23.70
|
23.95
|
23.50
|
23.70
|
23.72
|
22.76
|
9,759,100
|
|
|
6/5/2024
|
-0.25 / -1.04%
|
24.00
|
24.15
|
23.70
|
23.70
|
23.95
|
22.76
|
5,965,400
|
|
|
6/4/2024
|
-0.05 / -0.21%
|
24.10
|
24.15
|
23.80
|
23.95
|
23.97
|
23.00
|
5,278,200
|
|
|
6/3/2024
|
+0.75 / +3.23%
|
23.35
|
24.00
|
23.30
|
24.00
|
23.64
|
23.05
|
6,683,600
|
|
|
5/31/2024
|
+0.15 / +0.65%
|
23.15
|
23.30
|
23.10
|
23.25
|
23.16
|
22.33
|
4,346,800
|
|
|
5/30/2024
|
-0.35 / -1.49%
|
23.30
|
23.35
|
22.80
|
23.10
|
23.02
|
22.19
|
8,706,000
|
|
|
5/29/2024
|
-0.70 / -2.90%
|
24.15
|
24.15
|
23.45
|
23.45
|
23.70
|
22.52
|
22,622,600
|
|
|
5/28/2024
|
+0.35 / +1.47%
|
23.90
|
24.15
|
23.55
|
24.15
|
23.73
|
23.20
|
7,911,400
|
|
|
5/27/2024
|
-0.40 / -1.65%
|
24.20
|
24.30
|
23.70
|
23.80
|
23.88
|
22.86
|
16,142,300
|
|
|
5/24/2024
|
-0.50 / -2.02%
|
24.50
|
24.75
|
24.00
|
24.20
|
24.33
|
23.24
|
7,296,000
|
|
|
5/23/2024
|
+0.35 / +1.44%
|
24.40
|
24.70
|
24.00
|
24.70
|
24.32
|
23.72
|
7,823,600
|
|
|
5/22/2024
|
-0.35 / -1.42%
|
24.75
|
24.75
|
24.35
|
24.35
|
24.59
|
23.39
|
5,713,600
|
|
|
5/21/2024
|
-0.15 / -0.60%
|
24.85
|
24.90
|
24.40
|
24.70
|
24.65
|
23.72
|
8,034,700
|
|
|
5/20/2024
|
+0.55 / +2.26%
|
24.35
|
25.10
|
24.35
|
24.85
|
24.82
|
23.87
|
27,094,100
|
|
|
5/17/2024
|
+0.10 / +0.41%
|
24.25
|
24.55
|
24.05
|
24.30
|
24.30
|
23.34
|
17,292,100
|
|
|
5/16/2024
|
+0.70 / +2.98%
|
23.60
|
24.25
|
23.55
|
24.20
|
23.87
|
23.24
|
11,158,200
|
|
|
5/15/2024
|
+0.20 / +0.86%
|
23.35
|
23.60
|
23.30
|
23.50
|
23.42
|
22.57
|
7,508,600
|
|
|
5/14/2024
|
+0.05 / +0.22%
|
23.30
|
23.70
|
23.30
|
23.30
|
23.48
|
22.38
|
10,556,900
|
|
|
5/13/2024
|
-0.45 / -1.90%
|
23.70
|
23.75
|
23.25
|
23.25
|
23.46
|
22.33
|
7,028,400
|
|
|
5/10/2024
|
0.00 / 0.00%
|
23.75
|
23.80
|
23.40
|
23.70
|
23.57
|
22.76
|
8,273,500
|
|
|
5/9/2024
|
-0.40 / -1.66%
|
24.10
|
24.20
|
23.55
|
23.70
|
23.82
|
22.76
|
7,899,800
|
|
|
5/8/2024
|
-0.20 / -0.82%
|
24.25
|
24.30
|
23.85
|
24.10
|
24.01
|
23.15
|
14,005,125
|
|
|
5/7/2024
|
0.00 / 0.00%
|
24.40
|
24.40
|
23.85
|
24.30
|
24.11
|
23.34
|
16,545,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
501,600
|
7.50
|
-1.32%
|
|
|
|
ACB
|
9,116,700
|
24.75
|
-0.60%
|
|
|
|
BAB
|
2,300
|
11.90
|
-0.83%
|
|
|
|
BID
|
1,337,100
|
47.70
|
-0.10%
|
|
|
|
BVB
|
605,800
|
11.40
|
-0.87%
|
|
|
|
CTG
|
5,247,600
|
35.70
|
0.28%
|
|
|
|
EIB
|
16,095,700
|
18.70
|
-4.83%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|