|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
29.60
-0.95/-3.11%
1:30:01 PM
|
|
|
|
Closing price on 9/16/2022
|
|
| Open |
25.30 |
| High |
25.50 |
| Low |
25.00 |
| Volume |
5,587,900 |
| Split-adjusted Price |
13.21 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2022
|
-0.15 / -0.60%
|
25.30
|
25.50
|
25.00
|
25.00
|
25.18
|
13.21
|
5,587,900
|
|
|
9/15/2022
|
-0.05 / -0.20%
|
25.80
|
25.80
|
25.05
|
25.15
|
25.30
|
13.29
|
7,021,027
|
|
|
9/14/2022
|
-0.70 / -2.70%
|
25.20
|
25.45
|
25.10
|
25.20
|
25.26
|
13.31
|
1,933,100
|
|
|
9/13/2022
|
+0.25 / +0.97%
|
26.00
|
26.00
|
25.50
|
25.90
|
25.80
|
13.68
|
961,300
|
|
|
9/12/2022
|
-0.15 / -0.58%
|
26.40
|
26.40
|
25.65
|
25.65
|
26.09
|
13.55
|
1,065,300
|
|
|
9/9/2022
|
+0.30 / +1.18%
|
26.00
|
26.00
|
25.00
|
25.80
|
25.64
|
13.63
|
7,112,931
|
|
|
9/8/2022
|
-0.60 / -2.30%
|
27.00
|
27.00
|
25.50
|
25.50
|
26.23
|
13.47
|
1,921,700
|
|
|
9/7/2022
|
-0.60 / -2.25%
|
26.75
|
27.25
|
26.10
|
26.10
|
26.81
|
13.79
|
4,650,200
|
|
|
9/6/2022
|
+0.30 / +1.14%
|
26.40
|
26.85
|
26.20
|
26.70
|
26.61
|
14.10
|
7,381,801
|
|
|
9/5/2022
|
-0.30 / -1.12%
|
26.55
|
26.70
|
26.05
|
26.40
|
26.35
|
13.95
|
1,831,000
|
|
|
8/31/2022
|
+0.40 / +1.52%
|
26.15
|
26.70
|
26.00
|
26.70
|
26.38
|
14.10
|
4,799,618
|
|
|
8/30/2022
|
+0.35 / +1.35%
|
26.00
|
26.35
|
25.90
|
26.30
|
26.19
|
13.89
|
2,591,200
|
|
|
8/29/2022
|
-0.35 / -1.33%
|
25.90
|
26.00
|
25.30
|
25.95
|
25.57
|
13.71
|
4,944,100
|
|
|
8/26/2022
|
-0.15 / -0.57%
|
26.70
|
26.70
|
26.30
|
26.30
|
26.50
|
13.89
|
4,123,700
|
|
|
8/25/2022
|
+0.55 / +2.12%
|
25.70
|
26.45
|
25.70
|
26.45
|
26.05
|
13.97
|
6,148,451
|
|
|
8/24/2022
|
+0.20 / +0.78%
|
26.00
|
26.10
|
25.70
|
25.90
|
25.91
|
13.68
|
7,137,400
|
|
|
8/23/2022
|
+0.25 / +0.98%
|
25.45
|
25.75
|
25.05
|
25.70
|
25.27
|
13.58
|
2,488,600
|
|
|
8/22/2022
|
-0.80 / -3.05%
|
26.15
|
26.15
|
25.45
|
25.45
|
25.65
|
13.44
|
5,272,700
|
|
|
8/19/2022
|
-0.55 / -2.05%
|
26.40
|
26.70
|
26.25
|
26.25
|
26.38
|
13.87
|
6,339,223
|
|
|
8/18/2022
|
+0.05 / +0.19%
|
26.85
|
26.90
|
26.50
|
26.80
|
26.79
|
14.16
|
9,433,300
|
|
|
8/17/2022
|
+0.40 / +1.52%
|
26.35
|
26.80
|
26.35
|
26.75
|
26.68
|
14.13
|
6,802,151
|
|
|
8/16/2022
|
+0.05 / +0.19%
|
26.30
|
26.40
|
26.00
|
26.35
|
26.22
|
13.92
|
10,283,800
|
|
|
8/15/2022
|
+0.90 / +3.54%
|
25.60
|
26.30
|
25.45
|
26.30
|
26.07
|
13.89
|
5,929,100
|
|
|
8/12/2022
|
+0.10 / +0.40%
|
25.40
|
25.45
|
25.25
|
25.40
|
25.34
|
13.42
|
2,856,600
|
|
|
8/11/2022
|
+0.25 / +1.00%
|
25.30
|
25.60
|
25.25
|
25.30
|
25.45
|
13.36
|
6,604,700
|
|
|
8/10/2022
|
-0.10 / -0.40%
|
25.15
|
25.20
|
24.90
|
25.05
|
25.11
|
13.23
|
10,044,800
|
|
|
8/9/2022
|
+0.15 / +0.60%
|
25.00
|
25.20
|
24.90
|
25.15
|
25.09
|
13.29
|
7,954,200
|
|
|
8/8/2022
|
+0.30 / +1.21%
|
24.90
|
25.10
|
24.70
|
25.00
|
24.92
|
13.21
|
3,051,400
|
|
|
8/5/2022
|
-0.20 / -0.80%
|
24.80
|
24.80
|
24.50
|
24.70
|
24.66
|
13.05
|
8,060,800
|
|
|
8/4/2022
|
+0.05 / +0.20%
|
25.00
|
25.35
|
24.70
|
24.90
|
24.91
|
13.15
|
5,014,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,432,800
|
12.60
|
-1.56%
|
|
|
|
ACB
|
8,298,100
|
25.50
|
0.20%
|
|
|
|
BAB
|
100
|
13.00
|
0.00%
|
|
|
|
BID
|
1,935,100
|
36.95
|
-0.40%
|
|
|
|
BVB
|
840,300
|
13.10
|
-2.96%
|
|
|
|
CTG
|
3,204,200
|
48.10
|
-0.82%
|
|
|
|
EIB
|
4,283,000
|
21.35
|
-0.70%
|
|
|
|
|
Market Update
Last updated at 1:30:00 PM
|
|
|
|
|