Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
28.00
-0.20/-0.71%
1:25:01 PM
|
|
|
Closing price on 6/5/2023
|
|
Open |
19.20 |
High |
19.30 |
Low |
18.95 |
Volume |
5,427,301 |
Split-adjusted Price |
15.91 |
|
|
HDB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2023
|
0.00 / 0.00%
|
19.20
|
19.30
|
18.95
|
19.05
|
19.10
|
15.91
|
5,427,301
|
|
6/2/2023
|
+0.45 / +2.42%
|
18.70
|
19.10
|
18.65
|
19.05
|
18.94
|
15.91
|
5,647,100
|
|
6/1/2023
|
+0.20 / +1.09%
|
18.40
|
18.60
|
18.10
|
18.60
|
18.35
|
15.53
|
5,702,700
|
|
5/31/2023
|
-0.40 / -2.13%
|
18.65
|
18.70
|
18.35
|
18.40
|
18.47
|
15.37
|
2,583,600
|
|
5/30/2023
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.60
|
18.80
|
18.72
|
15.70
|
2,378,900
|
|
5/29/2023
|
+0.30 / +1.62%
|
18.60
|
18.90
|
18.60
|
18.80
|
18.75
|
15.70
|
2,299,100
|
|
5/26/2023
|
0.00 / 0.00%
|
19.55
|
19.55
|
19.40
|
19.50
|
19.48
|
15.45
|
1,268,401
|
|
5/25/2023
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.35
|
19.50
|
19.44
|
15.45
|
2,669,200
|
|
5/24/2023
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.40
|
19.50
|
19.49
|
15.45
|
1,704,900
|
|
5/23/2023
|
+0.05 / +0.26%
|
19.50
|
19.55
|
19.35
|
19.50
|
19.47
|
15.45
|
9,180,700
|
|
5/22/2023
|
+0.05 / +0.26%
|
19.30
|
19.50
|
19.30
|
19.45
|
19.42
|
15.41
|
8,814,800
|
|
5/19/2023
|
0.00 / 0.00%
|
19.55
|
19.55
|
19.25
|
19.40
|
19.34
|
15.37
|
5,313,700
|
|
5/18/2023
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.35
|
19.40
|
19.48
|
15.37
|
14,483,200
|
|
5/17/2023
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.45
|
19.60
|
19.55
|
15.53
|
29,284,100
|
|
5/16/2023
|
+0.10 / +0.52%
|
19.50
|
19.55
|
19.40
|
19.50
|
19.47
|
15.45
|
17,031,300
|
|
5/15/2023
|
0.00 / 0.00%
|
19.40
|
19.65
|
19.40
|
19.40
|
19.51
|
15.37
|
13,269,100
|
|
5/12/2023
|
+0.20 / +1.04%
|
19.40
|
19.40
|
19.20
|
19.40
|
19.31
|
15.37
|
6,569,700
|
|
5/11/2023
|
+0.05 / +0.26%
|
19.20
|
19.30
|
19.10
|
19.20
|
19.19
|
15.21
|
5,170,700
|
|
5/10/2023
|
+0.10 / +0.52%
|
19.20
|
19.20
|
19.00
|
19.15
|
19.10
|
15.17
|
9,046,300
|
|
5/9/2023
|
-0.15 / -0.78%
|
19.30
|
19.40
|
19.05
|
19.05
|
19.17
|
15.09
|
2,358,900
|
|
5/8/2023
|
+0.15 / +0.79%
|
19.10
|
19.40
|
19.05
|
19.20
|
19.14
|
15.21
|
3,913,900
|
|
5/5/2023
|
+0.25 / +1.33%
|
18.80
|
19.05
|
18.65
|
19.05
|
18.91
|
15.09
|
7,526,900
|
|
5/4/2023
|
0.00 / 0.00%
|
18.70
|
18.95
|
18.70
|
18.80
|
18.82
|
14.90
|
8,435,600
|
|
4/28/2023
|
-0.20 / -1.05%
|
19.00
|
19.10
|
18.80
|
18.80
|
18.88
|
14.90
|
6,956,495
|
|
4/27/2023
|
+0.10 / +0.53%
|
18.90
|
19.05
|
18.65
|
19.00
|
18.89
|
15.05
|
14,022,725
|
|
4/26/2023
|
+0.55 / +3.00%
|
18.35
|
18.90
|
18.30
|
18.90
|
18.70
|
14.98
|
8,438,468
|
|
4/25/2023
|
-0.40 / -2.13%
|
18.75
|
18.85
|
18.30
|
18.35
|
18.59
|
14.54
|
2,687,000
|
|
4/24/2023
|
-0.05 / -0.27%
|
19.10
|
19.20
|
18.65
|
18.75
|
18.81
|
14.86
|
5,824,700
|
|
4/21/2023
|
-0.40 / -2.08%
|
19.20
|
19.20
|
18.80
|
18.80
|
18.95
|
14.90
|
1,729,100
|
|
4/20/2023
|
+0.15 / +0.79%
|
19.05
|
19.30
|
19.00
|
19.20
|
19.12
|
15.21
|
936,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
713,600
|
8.00
|
0.00%
|
|
|
ACB
|
6,033,400
|
26.05
|
1.17%
|
|
|
BAB
|
29,500
|
12.50
|
3.31%
|
|
|
BID
|
1,726,600
|
50.20
|
1.01%
|
|
|
BVB
|
2,024,500
|
11.90
|
0.85%
|
|
|
CTG
|
5,955,400
|
36.80
|
-0.41%
|
|
|
EIB
|
7,902,700
|
18.95
|
0.80%
|
|
|
|
Market Update
Last updated at 1:24:59 PM
|
|
|
|
|