|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
26.25
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 8/23/2022
|
|
| Open |
25.45 |
| High |
25.75 |
| Low |
25.05 |
| Volume |
2,488,600 |
| Split-adjusted Price |
16.29 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2022
|
+0.25 / +0.98%
|
25.45
|
25.75
|
25.05
|
25.70
|
25.27
|
16.29
|
2,488,600
|
|
|
8/22/2022
|
-0.80 / -3.05%
|
26.15
|
26.15
|
25.45
|
25.45
|
25.65
|
16.13
|
5,272,700
|
|
|
8/19/2022
|
-0.55 / -2.05%
|
26.40
|
26.70
|
26.25
|
26.25
|
26.38
|
16.64
|
6,339,223
|
|
|
8/18/2022
|
+0.05 / +0.19%
|
26.85
|
26.90
|
26.50
|
26.80
|
26.79
|
16.99
|
9,433,300
|
|
|
8/17/2022
|
+0.40 / +1.52%
|
26.35
|
26.80
|
26.35
|
26.75
|
26.68
|
16.96
|
6,802,151
|
|
|
8/16/2022
|
+0.05 / +0.19%
|
26.30
|
26.40
|
26.00
|
26.35
|
26.22
|
16.70
|
10,283,800
|
|
|
8/15/2022
|
+0.90 / +3.54%
|
25.60
|
26.30
|
25.45
|
26.30
|
26.07
|
16.67
|
5,929,100
|
|
|
8/12/2022
|
+0.10 / +0.40%
|
25.40
|
25.45
|
25.25
|
25.40
|
25.34
|
16.10
|
2,856,600
|
|
|
8/11/2022
|
+0.25 / +1.00%
|
25.30
|
25.60
|
25.25
|
25.30
|
25.45
|
16.04
|
6,604,700
|
|
|
8/10/2022
|
-0.10 / -0.40%
|
25.15
|
25.20
|
24.90
|
25.05
|
25.11
|
15.88
|
10,044,800
|
|
|
8/9/2022
|
+0.15 / +0.60%
|
25.00
|
25.20
|
24.90
|
25.15
|
25.09
|
15.94
|
7,954,200
|
|
|
8/8/2022
|
+0.30 / +1.21%
|
24.90
|
25.10
|
24.70
|
25.00
|
24.92
|
15.85
|
3,051,400
|
|
|
8/5/2022
|
-0.20 / -0.80%
|
24.80
|
24.80
|
24.50
|
24.70
|
24.66
|
15.66
|
8,060,800
|
|
|
8/4/2022
|
+0.05 / +0.20%
|
25.00
|
25.35
|
24.70
|
24.90
|
24.91
|
15.78
|
5,014,800
|
|
|
8/3/2022
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.60
|
24.85
|
24.75
|
15.75
|
6,990,613
|
|
|
8/2/2022
|
+0.15 / +0.61%
|
24.60
|
25.05
|
24.60
|
24.85
|
24.87
|
15.75
|
6,403,000
|
|
|
8/1/2022
|
+0.55 / +2.28%
|
24.20
|
24.80
|
24.20
|
24.70
|
24.59
|
15.66
|
5,453,526
|
|
|
7/29/2022
|
-0.25 / -1.02%
|
24.65
|
24.65
|
24.15
|
24.15
|
24.31
|
15.31
|
2,587,600
|
|
|
7/28/2022
|
+0.50 / +2.09%
|
24.15
|
24.50
|
23.95
|
24.40
|
24.25
|
15.47
|
4,197,300
|
|
|
7/27/2022
|
+0.30 / +1.27%
|
23.60
|
23.90
|
23.45
|
23.90
|
23.67
|
15.15
|
975,500
|
|
|
7/26/2022
|
0.00 / 0.00%
|
23.60
|
23.75
|
23.50
|
23.60
|
23.61
|
14.96
|
3,697,400
|
|
|
7/25/2022
|
-0.20 / -0.84%
|
23.55
|
23.80
|
23.55
|
23.60
|
23.71
|
14.96
|
6,454,451
|
|
|
7/22/2022
|
-0.25 / -1.04%
|
24.05
|
24.20
|
23.80
|
23.80
|
23.98
|
15.09
|
4,885,885
|
|
|
7/21/2022
|
+0.20 / +0.84%
|
24.00
|
24.40
|
24.00
|
24.05
|
24.16
|
15.25
|
3,388,400
|
|
|
7/20/2022
|
+0.45 / +1.92%
|
23.80
|
23.95
|
23.65
|
23.85
|
23.83
|
15.12
|
3,262,100
|
|
|
7/19/2022
|
-0.10 / -0.43%
|
23.50
|
23.55
|
23.25
|
23.40
|
23.44
|
14.83
|
8,928,900
|
|
|
7/18/2022
|
-0.10 / -0.42%
|
23.95
|
23.95
|
23.50
|
23.50
|
23.62
|
14.90
|
3,150,500
|
|
|
7/15/2022
|
-0.10 / -0.42%
|
23.70
|
23.95
|
23.55
|
23.60
|
23.75
|
14.96
|
1,836,300
|
|
|
7/14/2022
|
0.00 / 0.00%
|
23.70
|
23.75
|
23.25
|
23.70
|
23.51
|
15.02
|
2,988,400
|
|
|
7/13/2022
|
+0.20 / +0.85%
|
23.50
|
24.00
|
23.40
|
23.70
|
23.69
|
15.02
|
1,552,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|