|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
25.80
-0.90/-3.37%
3:09:12 PM
|
|
|
|
Closing price on 7/9/2021
|
|
| Open |
35.20 |
| High |
36.10 |
| Low |
34.90 |
| Volume |
3,486,500 |
| Split-adjusted Price |
11.40 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2021
|
-0.95 / -2.64%
|
35.20
|
36.10
|
34.90
|
35.00
|
35.61
|
11.40
|
3,486,500
|
|
|
7/8/2021
|
-0.55 / -1.51%
|
36.40
|
36.70
|
35.80
|
35.95
|
36.34
|
11.71
|
3,761,000
|
|
|
7/7/2021
|
+1.50 / +4.29%
|
35.50
|
36.50
|
34.60
|
36.50
|
35.55
|
11.89
|
6,200,500
|
|
|
7/6/2021
|
-2.40 / -6.42%
|
37.60
|
37.90
|
34.80
|
35.00
|
36.99
|
11.40
|
5,968,500
|
|
|
7/5/2021
|
+0.20 / +0.54%
|
37.80
|
37.80
|
36.50
|
37.40
|
37.16
|
12.19
|
5,016,800
|
|
|
7/2/2021
|
+0.75 / +2.06%
|
36.50
|
37.30
|
36.50
|
37.20
|
37.11
|
12.12
|
4,656,100
|
|
|
7/1/2021
|
+0.95 / +2.68%
|
35.30
|
36.45
|
35.30
|
36.45
|
35.95
|
11.88
|
7,146,400
|
|
|
6/30/2021
|
-0.40 / -1.11%
|
35.90
|
36.00
|
35.50
|
35.50
|
35.76
|
11.57
|
3,412,100
|
|
|
6/29/2021
|
-0.10 / -0.28%
|
35.85
|
36.20
|
35.50
|
35.90
|
35.94
|
11.70
|
4,712,300
|
|
|
6/28/2021
|
+0.70 / +1.98%
|
35.95
|
36.10
|
35.70
|
36.00
|
35.92
|
11.73
|
9,548,200
|
|
|
6/25/2021
|
+1.05 / +3.07%
|
34.45
|
35.30
|
34.25
|
35.30
|
34.78
|
11.50
|
4,996,600
|
|
|
6/24/2021
|
0.00 / 0.00%
|
34.25
|
34.75
|
34.05
|
34.25
|
34.40
|
11.16
|
2,880,700
|
|
|
6/23/2021
|
-0.10 / -0.29%
|
34.70
|
34.70
|
34.25
|
34.25
|
34.46
|
11.16
|
3,058,700
|
|
|
6/22/2021
|
+0.70 / +2.08%
|
33.80
|
34.60
|
33.60
|
34.35
|
34.22
|
11.19
|
4,849,100
|
|
|
6/21/2021
|
-0.60 / -1.75%
|
33.95
|
34.05
|
33.50
|
33.65
|
34.05
|
10.96
|
2,916,200
|
|
|
6/18/2021
|
+0.65 / +1.93%
|
34.10
|
34.55
|
33.80
|
34.25
|
34.17
|
11.16
|
3,838,700
|
|
|
6/17/2021
|
-0.20 / -0.59%
|
32.70
|
33.85
|
32.70
|
33.60
|
33.43
|
10.95
|
4,396,000
|
|
|
6/16/2021
|
-0.95 / -2.73%
|
34.20
|
34.75
|
33.10
|
33.80
|
34.10
|
11.01
|
3,846,900
|
|
|
6/15/2021
|
+0.65 / +1.91%
|
34.10
|
35.60
|
34.00
|
34.75
|
34.68
|
11.32
|
5,603,100
|
|
|
6/14/2021
|
-0.35 / -1.02%
|
34.50
|
34.60
|
34.00
|
34.10
|
34.36
|
11.11
|
4,570,000
|
|
|
6/11/2021
|
+1.75 / +5.35%
|
32.80
|
34.75
|
32.70
|
34.45
|
33.92
|
11.23
|
6,224,200
|
|
|
6/10/2021
|
-0.70 / -2.10%
|
33.30
|
34.00
|
32.50
|
32.70
|
33.23
|
10.66
|
4,044,400
|
|
|
6/9/2021
|
+1.10 / +3.41%
|
32.30
|
33.85
|
31.00
|
33.40
|
32.44
|
10.88
|
5,641,300
|
|
|
6/8/2021
|
-2.35 / -6.78%
|
34.65
|
34.65
|
32.30
|
32.30
|
33.67
|
10.52
|
6,496,800
|
|
|
6/7/2021
|
-0.80 / -2.26%
|
35.70
|
35.90
|
34.00
|
34.65
|
34.94
|
11.29
|
6,948,800
|
|
|
6/4/2021
|
-0.35 / -0.98%
|
35.90
|
36.00
|
35.00
|
35.45
|
35.63
|
11.55
|
9,489,100
|
|
|
6/3/2021
|
+1.80 / +5.29%
|
34.55
|
36.20
|
34.30
|
35.80
|
35.08
|
11.67
|
10,174,500
|
|
|
6/2/2021
|
-0.30 / -0.87%
|
34.00
|
34.40
|
33.50
|
34.00
|
33.93
|
11.08
|
4,972,900
|
|
|
6/1/2021
|
+0.50 / +1.48%
|
34.00
|
35.00
|
34.00
|
34.30
|
34.50
|
11.18
|
5,188,000
|
|
|
5/31/2021
|
+0.95 / +2.89%
|
33.00
|
33.90
|
32.40
|
33.80
|
33.13
|
11.01
|
10,124,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,531,600
|
15.30
|
0.66%
|
|
|
|
ACB
|
22,390,400
|
22.65
|
-0.66%
|
|
|
|
BAB
|
2,000
|
11.30
|
0.00%
|
|
|
|
BID
|
10,319,200
|
43.90
|
-0.79%
|
|
|
|
BVB
|
1,678,200
|
12.30
|
-0.81%
|
|
|
|
CTG
|
12,361,700
|
35.20
|
-1.68%
|
|
|
|
EIB
|
10,321,900
|
21.40
|
-1.38%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|