|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
32.00
-1.40/-4.19%
3:09:12 PM
|
|
|
|
Closing price on 7/3/2024
|
|
| Open |
24.20 |
| High |
24.50 |
| Low |
24.20 |
| Volume |
13,400,600 |
| Split-adjusted Price |
19.61 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/11/2024
|
-0.35 / -1.46%
|
23.95
|
24.00
|
23.50
|
23.55
|
23.73
|
18.85
|
11,081,300
|
|
|
6/10/2024
|
+0.20 / +0.84%
|
23.75
|
23.90
|
23.65
|
23.90
|
23.75
|
19.13
|
6,560,900
|
|
|
6/7/2024
|
0.00 / 0.00%
|
23.75
|
23.85
|
23.55
|
23.70
|
23.70
|
18.97
|
5,688,000
|
|
|
6/6/2024
|
0.00 / 0.00%
|
23.70
|
23.95
|
23.50
|
23.70
|
23.72
|
18.97
|
9,759,100
|
|
|
6/5/2024
|
-0.25 / -1.04%
|
24.00
|
24.15
|
23.70
|
23.70
|
23.95
|
18.97
|
5,965,400
|
|
|
6/4/2024
|
-0.05 / -0.21%
|
24.10
|
24.15
|
23.80
|
23.95
|
23.97
|
19.17
|
5,278,200
|
|
|
6/3/2024
|
+0.75 / +3.23%
|
23.35
|
24.00
|
23.30
|
24.00
|
23.64
|
19.21
|
6,683,600
|
|
|
5/31/2024
|
+0.15 / +0.65%
|
23.15
|
23.30
|
23.10
|
23.25
|
23.16
|
18.61
|
4,346,800
|
|
|
5/30/2024
|
-0.35 / -1.49%
|
23.30
|
23.35
|
22.80
|
23.10
|
23.02
|
18.49
|
8,706,000
|
|
|
5/29/2024
|
-0.70 / -2.90%
|
24.15
|
24.15
|
23.45
|
23.45
|
23.70
|
18.77
|
22,622,600
|
|
|
5/28/2024
|
+0.35 / +1.47%
|
23.90
|
24.15
|
23.55
|
24.15
|
23.73
|
19.33
|
7,911,400
|
|
|
5/27/2024
|
-0.40 / -1.65%
|
24.20
|
24.30
|
23.70
|
23.80
|
23.88
|
19.05
|
16,142,300
|
|
|
5/24/2024
|
-0.50 / -2.02%
|
24.50
|
24.75
|
24.00
|
24.20
|
24.33
|
19.37
|
7,296,000
|
|
|
5/23/2024
|
+0.35 / +1.44%
|
24.40
|
24.70
|
24.00
|
24.70
|
24.32
|
19.77
|
7,823,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
CTG
|
8,858,400
|
49.00
|
-0.41%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|