|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
32.20
-1.20/-3.59%
2:30:02 PM
|
|
|
|
Closing price on 8/31/2023
|
|
| Open |
16.30 |
| High |
16.85 |
| Low |
16.30 |
| Volume |
30,641,005 |
| Split-adjusted Price |
13.49 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2023
|
+0.50 / +3.06%
|
16.30
|
16.85
|
16.30
|
16.85
|
16.58
|
13.49
|
30,641,005
|
|
|
8/30/2023
|
+0.15 / +0.93%
|
16.25
|
16.35
|
16.20
|
16.35
|
16.25
|
13.09
|
2,390,102
|
|
|
8/29/2023
|
-0.10 / -0.61%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.21
|
12.97
|
2,955,000
|
|
|
8/28/2023
|
+0.05 / +0.31%
|
16.15
|
16.30
|
16.15
|
16.30
|
16.23
|
13.05
|
9,895,027
|
|
|
8/25/2023
|
+0.05 / +0.31%
|
16.10
|
16.35
|
16.10
|
16.25
|
16.18
|
13.01
|
1,763,207
|
|
|
8/24/2023
|
+0.10 / +0.62%
|
16.10
|
16.40
|
16.05
|
16.20
|
16.24
|
12.97
|
7,153,607
|
|
|
8/23/2023
|
-0.30 / -1.83%
|
16.25
|
16.40
|
16.05
|
16.10
|
16.26
|
12.89
|
1,948,110
|
|
|
8/22/2023
|
+0.20 / +1.23%
|
16.20
|
16.40
|
15.85
|
16.40
|
16.16
|
13.13
|
3,257,045
|
|
|
8/21/2023
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.20
|
16.22
|
12.97
|
5,366,538
|
|
|
8/18/2023
|
-0.95 / -5.54%
|
17.10
|
17.10
|
16.15
|
16.20
|
16.80
|
12.97
|
6,580,607
|
|
|
8/17/2023
|
0.00 / 0.00%
|
17.15
|
17.25
|
17.00
|
17.15
|
17.12
|
13.73
|
5,359,236
|
|
|
8/16/2023
|
+0.10 / +0.59%
|
17.10
|
17.20
|
17.00
|
17.15
|
17.11
|
13.73
|
2,740,044
|
|
|
8/15/2023
|
-0.10 / -0.58%
|
17.20
|
17.25
|
17.00
|
17.05
|
17.07
|
13.65
|
2,157,056
|
|
|
8/14/2023
|
+0.10 / +0.59%
|
17.05
|
17.15
|
17.00
|
17.15
|
17.06
|
13.73
|
2,492,256
|
|
|
8/11/2023
|
-0.15 / -0.87%
|
17.25
|
17.25
|
16.95
|
17.05
|
17.06
|
13.65
|
2,731,932
|
|
|
8/10/2023
|
-0.10 / -0.58%
|
17.35
|
17.45
|
17.15
|
17.20
|
17.28
|
13.77
|
2,795,137
|
|
|
8/9/2023
|
-0.05 / -0.29%
|
17.40
|
17.40
|
17.15
|
17.30
|
17.27
|
13.85
|
5,215,937
|
|
|
8/8/2023
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.35
|
17.37
|
13.89
|
3,477,835
|
|
|
8/7/2023
|
+0.20 / +1.17%
|
17.30
|
17.50
|
17.25
|
17.35
|
17.33
|
13.89
|
4,429,740
|
|
|
8/4/2023
|
-0.05 / -0.29%
|
17.25
|
17.35
|
17.15
|
17.15
|
17.21
|
13.73
|
4,535,685
|
|
|
8/3/2023
|
-0.20 / -1.15%
|
17.40
|
17.55
|
17.20
|
17.20
|
17.34
|
13.77
|
17,086,023
|
|
|
8/2/2023
|
-0.15 / -0.85%
|
17.55
|
17.55
|
17.35
|
17.40
|
17.45
|
13.93
|
1,483,136
|
|
|
8/1/2023
|
+0.20 / +1.15%
|
17.60
|
17.65
|
17.40
|
17.55
|
17.54
|
14.05
|
12,032,428
|
|
|
7/31/2023
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.20
|
17.35
|
17.28
|
13.89
|
3,003,942
|
|
|
7/28/2023
|
+0.05 / +0.29%
|
17.25
|
17.30
|
17.15
|
17.25
|
17.21
|
13.81
|
4,838,826
|
|
|
7/27/2023
|
0.00 / 0.00%
|
17.20
|
17.75
|
17.10
|
17.20
|
17.31
|
13.77
|
7,347,422
|
|
|
7/26/2023
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.05
|
17.20
|
17.14
|
13.77
|
7,830,230
|
|
|
7/25/2023
|
-0.05 / -0.29%
|
17.15
|
17.30
|
17.05
|
17.20
|
17.18
|
13.77
|
4,514,118
|
|
|
7/24/2023
|
+0.05 / +0.29%
|
17.30
|
17.30
|
17.10
|
17.25
|
17.19
|
13.81
|
2,326,837
|
|
|
7/21/2023
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.80
|
17.20
|
16.96
|
13.77
|
16,257,026
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,726,700
|
12.90
|
-3.01%
|
|
|
|
ACB
|
9,933,200
|
25.25
|
0.60%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,174,400
|
37.60
|
-0.79%
|
|
|
|
BVB
|
585,800
|
13.70
|
-0.72%
|
|
|
|
CTG
|
7,716,900
|
49.40
|
0.41%
|
|
|
|
EIB
|
6,494,300
|
22.20
|
-1.99%
|
|
|
|
|
Market Update
Last updated at 2:30:02 PM
|
|
|
|
|