|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
30.35
-0.20/-0.65%
10:50:01 AM
|
|
|
|
Closing price on 7/23/2024
|
|
| Open |
25.35 |
| High |
25.40 |
| Low |
24.80 |
| Volume |
8,620,200 |
| Split-adjusted Price |
20.88 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2024
|
-0.25 / -0.99%
|
25.35
|
25.40
|
24.80
|
25.05
|
25.12
|
20.88
|
8,620,200
|
|
|
7/22/2024
|
+0.35 / +1.40%
|
24.85
|
25.30
|
24.60
|
25.30
|
25.01
|
21.08
|
12,887,300
|
|
|
7/19/2024
|
-0.15 / -0.60%
|
25.15
|
25.20
|
24.70
|
24.95
|
24.93
|
20.79
|
7,612,800
|
|
|
7/18/2024
|
-0.10 / -0.40%
|
25.25
|
25.30
|
24.60
|
25.10
|
24.93
|
20.92
|
37,765,736
|
|
|
7/17/2024
|
+0.45 / +1.82%
|
24.80
|
25.40
|
24.60
|
25.20
|
25.07
|
21.00
|
18,945,100
|
|
|
7/16/2024
|
+0.35 / +1.43%
|
24.45
|
24.80
|
24.35
|
24.75
|
24.65
|
20.63
|
12,721,900
|
|
|
7/15/2024
|
+0.25 / +1.04%
|
24.20
|
24.45
|
24.10
|
24.40
|
24.36
|
20.33
|
31,128,236
|
|
|
7/12/2024
|
-0.15 / -0.62%
|
24.45
|
24.50
|
23.95
|
24.15
|
24.17
|
20.13
|
10,486,900
|
|
|
7/11/2024
|
+0.35 / +1.40%
|
24.95
|
25.40
|
24.95
|
25.30
|
25.19
|
20.25
|
32,798,000
|
|
|
7/10/2024
|
-0.30 / -1.19%
|
25.25
|
25.40
|
24.80
|
24.95
|
25.13
|
19.97
|
8,593,300
|
|
|
7/9/2024
|
+0.85 / +3.48%
|
24.30
|
25.30
|
24.30
|
25.25
|
24.88
|
20.21
|
38,378,800
|
|
|
7/8/2024
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.20
|
24.40
|
24.37
|
19.53
|
26,682,500
|
|
|
7/5/2024
|
-0.15 / -0.61%
|
24.60
|
24.60
|
24.20
|
24.40
|
24.37
|
19.53
|
8,580,700
|
|
|
7/4/2024
|
+0.05 / +0.20%
|
24.60
|
24.60
|
24.30
|
24.55
|
24.49
|
19.65
|
15,454,900
|
|
|
7/3/2024
|
+0.40 / +1.66%
|
24.20
|
24.50
|
24.20
|
24.50
|
24.37
|
19.61
|
13,400,600
|
|
|
7/2/2024
|
+1.00 / +4.33%
|
23.15
|
24.20
|
23.15
|
24.10
|
23.79
|
19.29
|
17,583,500
|
|
|
7/1/2024
|
+0.10 / +0.43%
|
23.00
|
23.15
|
22.80
|
23.10
|
23.00
|
18.49
|
5,484,400
|
|
|
6/28/2024
|
+0.05 / +0.22%
|
22.95
|
23.00
|
22.70
|
23.00
|
22.87
|
18.41
|
7,278,900
|
|
|
6/27/2024
|
+0.25 / +1.10%
|
22.70
|
23.25
|
22.50
|
22.95
|
22.86
|
18.37
|
9,455,800
|
|
|
6/26/2024
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.50
|
22.70
|
22.58
|
18.17
|
11,148,900
|
|
|
6/25/2024
|
+0.25 / +1.12%
|
22.35
|
22.70
|
22.30
|
22.60
|
22.43
|
18.09
|
19,725,900
|
|
|
6/24/2024
|
-0.80 / -3.46%
|
23.15
|
23.25
|
22.35
|
22.35
|
22.78
|
17.89
|
17,807,500
|
|
|
6/21/2024
|
-0.45 / -1.91%
|
23.60
|
23.60
|
23.15
|
23.15
|
23.23
|
18.53
|
14,017,200
|
|
|
6/20/2024
|
-0.10 / -0.42%
|
23.65
|
23.75
|
23.30
|
23.60
|
23.56
|
18.89
|
12,129,900
|
|
|
6/19/2024
|
0.00 / 0.00%
|
23.75
|
23.75
|
23.30
|
23.70
|
23.50
|
18.97
|
13,111,675
|
|
|
6/18/2024
|
+0.15 / +0.64%
|
23.60
|
23.75
|
23.50
|
23.70
|
23.65
|
18.97
|
8,453,600
|
|
|
6/17/2024
|
-0.40 / -1.67%
|
23.95
|
24.00
|
23.30
|
23.55
|
23.54
|
18.85
|
11,874,900
|
|
|
6/14/2024
|
-0.15 / -0.62%
|
24.20
|
24.25
|
23.95
|
23.95
|
24.11
|
19.17
|
11,762,600
|
|
|
6/13/2024
|
+0.10 / +0.42%
|
24.20
|
24.25
|
23.90
|
24.10
|
24.05
|
19.29
|
14,022,300
|
|
|
6/12/2024
|
+0.45 / +1.91%
|
23.60
|
24.00
|
23.40
|
24.00
|
23.61
|
19.21
|
8,027,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
884,600
|
12.60
|
-1.56%
|
|
|
|
ACB
|
3,036,400
|
25.65
|
0.79%
|
|
|
|
BAB
|
100
|
13.00
|
0.00%
|
|
|
|
BID
|
1,119,700
|
37.30
|
0.54%
|
|
|
|
BVB
|
160,400
|
13.40
|
-0.74%
|
|
|
|
CTG
|
1,373,200
|
48.55
|
0.10%
|
|
|
|
EIB
|
2,769,000
|
21.75
|
1.16%
|
|
|
|
|
Market Update
Last updated at 10:50:01 AM
|
|
|
|
|