|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
29.75
-0.20/-0.67%
1:05:01 PM
|
|
|
|
Closing price on 6/28/2021
|
|
| Open |
35.95 |
| High |
36.10 |
| Low |
35.70 |
| Volume |
9,548,200 |
| Split-adjusted Price |
15.21 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2021
|
+0.70 / +1.98%
|
35.95
|
36.10
|
35.70
|
36.00
|
35.92
|
15.21
|
9,548,200
|
|
|
6/25/2021
|
+1.05 / +3.07%
|
34.45
|
35.30
|
34.25
|
35.30
|
34.78
|
14.92
|
4,996,600
|
|
|
6/24/2021
|
0.00 / 0.00%
|
34.25
|
34.75
|
34.05
|
34.25
|
34.40
|
14.47
|
2,880,700
|
|
|
6/23/2021
|
-0.10 / -0.29%
|
34.70
|
34.70
|
34.25
|
34.25
|
34.46
|
14.47
|
3,058,700
|
|
|
6/22/2021
|
+0.70 / +2.08%
|
33.80
|
34.60
|
33.60
|
34.35
|
34.22
|
14.52
|
4,849,100
|
|
|
6/21/2021
|
-0.60 / -1.75%
|
33.95
|
34.05
|
33.50
|
33.65
|
34.05
|
14.22
|
2,916,200
|
|
|
6/18/2021
|
+0.65 / +1.93%
|
34.10
|
34.55
|
33.80
|
34.25
|
34.17
|
14.47
|
3,838,700
|
|
|
6/17/2021
|
-0.20 / -0.59%
|
32.70
|
33.85
|
32.70
|
33.60
|
33.43
|
14.20
|
4,396,000
|
|
|
6/16/2021
|
-0.95 / -2.73%
|
34.20
|
34.75
|
33.10
|
33.80
|
34.10
|
14.28
|
3,846,900
|
|
|
6/15/2021
|
+0.65 / +1.91%
|
34.10
|
35.60
|
34.00
|
34.75
|
34.68
|
14.69
|
5,603,100
|
|
|
6/14/2021
|
-0.35 / -1.02%
|
34.50
|
34.60
|
34.00
|
34.10
|
34.36
|
14.41
|
4,570,000
|
|
|
6/11/2021
|
+1.75 / +5.35%
|
32.80
|
34.75
|
32.70
|
34.45
|
33.92
|
14.56
|
6,224,200
|
|
|
6/10/2021
|
-0.70 / -2.10%
|
33.30
|
34.00
|
32.50
|
32.70
|
33.23
|
13.82
|
4,044,400
|
|
|
6/9/2021
|
+1.10 / +3.41%
|
32.30
|
33.85
|
31.00
|
33.40
|
32.44
|
14.11
|
5,641,300
|
|
|
6/8/2021
|
-2.35 / -6.78%
|
34.65
|
34.65
|
32.30
|
32.30
|
33.67
|
13.65
|
6,496,800
|
|
|
6/7/2021
|
-0.80 / -2.26%
|
35.70
|
35.90
|
34.00
|
34.65
|
34.94
|
14.64
|
6,948,800
|
|
|
6/4/2021
|
-0.35 / -0.98%
|
35.90
|
36.00
|
35.00
|
35.45
|
35.63
|
14.98
|
9,489,100
|
|
|
6/3/2021
|
+1.80 / +5.29%
|
34.55
|
36.20
|
34.30
|
35.80
|
35.08
|
15.13
|
10,174,500
|
|
|
6/2/2021
|
-0.30 / -0.87%
|
34.00
|
34.40
|
33.50
|
34.00
|
33.93
|
14.37
|
4,972,900
|
|
|
6/1/2021
|
+0.50 / +1.48%
|
34.00
|
35.00
|
34.00
|
34.30
|
34.50
|
14.49
|
5,188,000
|
|
|
5/31/2021
|
+0.95 / +2.89%
|
33.00
|
33.90
|
32.40
|
33.80
|
33.13
|
14.28
|
10,124,400
|
|
|
5/28/2021
|
+0.85 / +2.66%
|
32.20
|
33.00
|
31.90
|
32.85
|
32.35
|
13.88
|
6,956,000
|
|
|
5/27/2021
|
-0.80 / -2.44%
|
33.00
|
33.40
|
31.90
|
32.00
|
32.67
|
13.52
|
6,586,700
|
|
|
5/26/2021
|
+0.30 / +0.92%
|
32.80
|
33.05
|
32.40
|
32.80
|
32.76
|
13.86
|
4,418,200
|
|
|
5/25/2021
|
+0.75 / +2.36%
|
31.50
|
32.50
|
31.50
|
32.50
|
32.07
|
13.73
|
5,954,400
|
|
|
5/24/2021
|
-0.15 / -0.47%
|
31.90
|
32.10
|
31.60
|
31.75
|
31.82
|
13.42
|
5,478,200
|
|
|
5/21/2021
|
-0.10 / -0.31%
|
32.00
|
32.60
|
31.70
|
31.90
|
32.29
|
13.48
|
5,745,200
|
|
|
5/20/2021
|
+0.55 / +1.75%
|
31.45
|
32.30
|
31.00
|
32.00
|
31.72
|
13.52
|
9,768,400
|
|
|
5/19/2021
|
+0.85 / +2.78%
|
30.60
|
31.55
|
30.55
|
31.45
|
30.98
|
13.29
|
7,096,765
|
|
|
5/18/2021
|
-0.55 / -1.77%
|
31.15
|
31.20
|
30.50
|
30.60
|
30.50
|
12.93
|
7,379,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,792,400
|
13.70
|
0.00%
|
|
|
|
ACB
|
3,457,300
|
24.95
|
-0.60%
|
|
|
|
BAB
|
600
|
12.50
|
-0.79%
|
|
|
|
BID
|
783,000
|
38.35
|
0.13%
|
|
|
|
BVB
|
454,900
|
13.40
|
0.75%
|
|
|
|
CTG
|
3,417,100
|
48.15
|
-1.43%
|
|
|
|
EIB
|
2,704,400
|
21.25
|
-0.47%
|
|
|
|
|
Market Update
Last updated at 1:05:01 PM
|
|
|
|
|