|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
20.50
+0.20/+0.99%
10:45:00 AM
|
|
|
|
Closing price on 8/26/2024
|
|
| Open |
27.15 |
| High |
27.20 |
| Low |
26.85 |
| Volume |
7,114,700 |
| Split-adjusted Price |
22.58 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2024
|
0.00 / 0.00%
|
27.15
|
27.20
|
26.85
|
27.10
|
27.03
|
22.58
|
7,114,700
|
|
|
8/23/2024
|
0.00 / 0.00%
|
27.10
|
27.15
|
26.85
|
27.10
|
27.00
|
22.58
|
11,284,600
|
|
|
8/22/2024
|
0.00 / 0.00%
|
27.10
|
27.20
|
26.75
|
27.10
|
26.95
|
22.58
|
5,621,115
|
|
|
8/21/2024
|
+0.30 / +1.12%
|
26.80
|
27.25
|
26.70
|
27.10
|
26.95
|
22.58
|
8,567,601
|
|
|
8/20/2024
|
-0.20 / -0.74%
|
26.95
|
27.15
|
26.70
|
26.80
|
26.85
|
22.33
|
7,072,200
|
|
|
8/19/2024
|
-0.05 / -0.18%
|
27.15
|
27.40
|
26.85
|
27.00
|
27.05
|
22.50
|
14,068,701
|
|
|
8/16/2024
|
+0.90 / +3.44%
|
26.40
|
27.05
|
25.95
|
27.05
|
26.37
|
22.54
|
14,492,200
|
|
|
8/15/2024
|
+0.25 / +0.97%
|
25.90
|
26.80
|
25.90
|
26.15
|
26.37
|
21.79
|
12,588,900
|
|
|
8/14/2024
|
-0.05 / -0.19%
|
26.20
|
26.20
|
25.75
|
25.90
|
25.96
|
21.58
|
14,791,000
|
|
|
8/13/2024
|
+0.40 / +1.57%
|
25.65
|
26.10
|
25.40
|
25.95
|
25.81
|
21.63
|
22,969,200
|
|
|
8/12/2024
|
+0.05 / +0.20%
|
25.60
|
26.00
|
25.20
|
25.55
|
25.57
|
21.29
|
24,728,100
|
|
|
8/9/2024
|
+0.55 / +2.20%
|
25.30
|
25.65
|
25.05
|
25.50
|
25.43
|
21.25
|
11,779,300
|
|
|
8/8/2024
|
+0.10 / +0.40%
|
24.55
|
25.50
|
24.55
|
24.95
|
24.95
|
20.79
|
27,971,800
|
|
|
8/7/2024
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.25
|
24.85
|
24.53
|
20.71
|
6,365,600
|
|
|
8/6/2024
|
+0.35 / +1.43%
|
25.00
|
25.30
|
24.35
|
24.85
|
24.63
|
20.71
|
14,030,900
|
|
|
8/5/2024
|
-1.60 / -6.13%
|
25.70
|
26.00
|
24.30
|
24.50
|
24.99
|
20.42
|
15,579,400
|
|
|
8/2/2024
|
+0.30 / +1.16%
|
25.60
|
26.10
|
24.90
|
26.10
|
25.44
|
21.75
|
10,346,000
|
|
|
8/1/2024
|
-0.50 / -1.90%
|
26.35
|
26.70
|
25.70
|
25.80
|
26.27
|
21.50
|
8,271,100
|
|
|
7/31/2024
|
+1.00 / +3.95%
|
25.40
|
26.30
|
25.35
|
26.30
|
26.11
|
21.92
|
10,109,800
|
|
|
7/30/2024
|
+0.05 / +0.20%
|
25.25
|
25.30
|
25.05
|
25.30
|
25.21
|
21.08
|
15,972,000
|
|
|
7/29/2024
|
+0.15 / +0.60%
|
25.15
|
25.25
|
25.05
|
25.25
|
25.16
|
21.04
|
5,021,800
|
|
|
7/26/2024
|
+0.05 / +0.20%
|
25.05
|
25.30
|
24.95
|
25.10
|
25.08
|
20.92
|
7,766,500
|
|
|
7/25/2024
|
0.00 / 0.00%
|
24.95
|
25.05
|
24.65
|
25.05
|
24.85
|
20.88
|
5,506,500
|
|
|
7/24/2024
|
0.00 / 0.00%
|
24.85
|
25.10
|
24.60
|
25.05
|
24.86
|
20.88
|
9,061,801
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
568,200
|
7.20
|
1.41%
|
|
|
|
ACB
|
3,444,100
|
24.40
|
1.24%
|
|
|
|
BAB
|
1,500
|
11.20
|
4.67%
|
|
|
|
BID
|
858,800
|
35.15
|
0.14%
|
|
|
|
BVB
|
623,400
|
11.90
|
3.48%
|
|
|
|
CTG
|
2,603,900
|
37.15
|
0.13%
|
|
|
|
EIB
|
2,033,000
|
18.95
|
2.99%
|
|
|
|
|
Market Update
Last updated at 10:44:59 AM
|
|
|
|
|