|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
30.85
+0.30/+0.98%
1:55:02 PM
|
|
|
|
Closing price on 6/22/2022
|
|
| Open |
23.60 |
| High |
24.10 |
| Low |
23.60 |
| Volume |
5,187,000 |
| Split-adjusted Price |
12.47 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2022
|
0.00 / 0.00%
|
23.60
|
24.10
|
23.60
|
23.60
|
23.89
|
12.47
|
5,187,000
|
|
|
6/21/2022
|
-0.15 / -0.63%
|
23.20
|
24.00
|
23.20
|
23.60
|
23.77
|
12.47
|
11,713,300
|
|
|
6/20/2022
|
-0.85 / -3.46%
|
24.60
|
24.60
|
23.40
|
23.75
|
23.93
|
12.55
|
2,234,400
|
|
|
6/17/2022
|
-0.35 / -1.40%
|
24.40
|
24.75
|
23.90
|
24.60
|
24.31
|
12.99
|
2,275,000
|
|
|
6/16/2022
|
+0.45 / +1.84%
|
24.60
|
25.50
|
24.40
|
24.95
|
24.93
|
13.18
|
2,434,400
|
|
|
6/15/2022
|
-0.40 / -1.61%
|
25.00
|
25.00
|
23.95
|
24.50
|
24.43
|
12.94
|
3,465,100
|
|
|
6/14/2022
|
+0.35 / +1.43%
|
24.10
|
25.30
|
24.10
|
24.90
|
24.80
|
13.15
|
3,039,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,947,400
|
12.80
|
0.00%
|
|
|
|
ACB
|
10,809,000
|
25.80
|
1.38%
|
|
|
|
BAB
|
100
|
13.00
|
0.00%
|
|
|
|
BID
|
2,459,000
|
37.70
|
1.62%
|
|
|
|
BVB
|
1,078,600
|
13.60
|
0.74%
|
|
|
|
CTG
|
4,305,600
|
49.10
|
1.24%
|
|
|
|
EIB
|
5,834,200
|
22.05
|
2.56%
|
|
|
|
|
Market Update
Last updated at 1:55:02 PM
|
|
|
|
|