|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
22.35
0.00/0.00%
12:55:00 PM
|
|
|
|
Closing price on 9/22/2023
|
|
| Open |
17.45 |
| High |
17.60 |
| Low |
17.10 |
| Volume |
14,117,400 |
| Split-adjusted Price |
17.55 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2023
|
0.00 / 0.00%
|
17.45
|
17.60
|
17.10
|
17.55
|
17.30
|
17.55
|
14,117,400
|
|
|
9/21/2023
|
-0.30 / -1.68%
|
17.85
|
17.85
|
17.55
|
17.55
|
17.72
|
17.55
|
8,744,500
|
|
|
9/20/2023
|
+0.15 / +0.85%
|
17.70
|
18.00
|
17.60
|
17.85
|
17.79
|
17.85
|
25,325,309
|
|
|
9/19/2023
|
+0.10 / +0.57%
|
17.65
|
17.70
|
17.35
|
17.70
|
17.48
|
17.70
|
27,270,200
|
|
|
9/18/2023
|
-0.40 / -2.22%
|
18.00
|
18.05
|
17.50
|
17.60
|
17.86
|
17.60
|
18,341,700
|
|
|
9/15/2023
|
+0.50 / +2.86%
|
17.55
|
18.00
|
17.50
|
18.00
|
17.71
|
18.00
|
15,132,500
|
|
|
9/14/2023
|
+0.05 / +0.29%
|
17.45
|
17.60
|
17.30
|
17.50
|
17.47
|
17.50
|
29,533,600
|
|
|
9/13/2023
|
+0.05 / +0.29%
|
17.40
|
17.50
|
17.25
|
17.45
|
17.39
|
17.45
|
24,180,300
|
|
|
9/12/2023
|
+0.30 / +1.75%
|
17.15
|
17.40
|
17.00
|
17.40
|
17.16
|
17.40
|
6,726,179
|
|
|
9/11/2023
|
-0.25 / -1.44%
|
17.45
|
17.50
|
17.10
|
17.10
|
17.33
|
17.10
|
10,828,122
|
|
|
9/8/2023
|
+0.05 / +0.29%
|
17.20
|
17.35
|
17.10
|
17.35
|
17.30
|
17.35
|
8,576,985
|
|
|
9/7/2023
|
+0.10 / +0.58%
|
17.20
|
17.35
|
17.15
|
17.30
|
17.23
|
17.30
|
4,474,205
|
|
|
9/6/2023
|
+0.10 / +0.58%
|
17.10
|
17.20
|
16.95
|
17.20
|
17.08
|
17.20
|
3,689,908
|
|
|
9/5/2023
|
+0.25 / +1.48%
|
16.90
|
17.15
|
16.75
|
17.10
|
17.01
|
17.10
|
9,974,507
|
|
|
8/31/2023
|
+0.50 / +3.06%
|
16.30
|
16.85
|
16.30
|
16.85
|
16.58
|
16.85
|
30,641,005
|
|
|
8/30/2023
|
+0.15 / +0.93%
|
16.25
|
16.35
|
16.20
|
16.35
|
16.25
|
16.35
|
2,390,102
|
|
|
8/29/2023
|
-0.10 / -0.61%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.21
|
16.20
|
2,955,000
|
|
|
8/28/2023
|
+0.05 / +0.31%
|
16.15
|
16.30
|
16.15
|
16.30
|
16.23
|
16.30
|
9,895,027
|
|
|
8/25/2023
|
+0.05 / +0.31%
|
16.10
|
16.35
|
16.10
|
16.25
|
16.18
|
16.25
|
1,763,207
|
|
|
8/24/2023
|
+0.10 / +0.62%
|
16.10
|
16.40
|
16.05
|
16.20
|
16.24
|
16.20
|
7,153,607
|
|
|
8/23/2023
|
-0.30 / -1.83%
|
16.25
|
16.40
|
16.05
|
16.10
|
16.26
|
16.10
|
1,948,110
|
|
|
8/22/2023
|
+0.20 / +1.23%
|
16.20
|
16.40
|
15.85
|
16.40
|
16.16
|
16.40
|
3,257,045
|
|
|
8/21/2023
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.20
|
16.22
|
16.20
|
5,366,538
|
|
|
8/18/2023
|
-0.95 / -5.54%
|
17.10
|
17.10
|
16.15
|
16.20
|
16.80
|
16.20
|
6,580,607
|
|
|
8/17/2023
|
0.00 / 0.00%
|
17.15
|
17.25
|
17.00
|
17.15
|
17.12
|
17.15
|
5,359,236
|
|
|
8/16/2023
|
+0.10 / +0.59%
|
17.10
|
17.20
|
17.00
|
17.15
|
17.11
|
17.15
|
2,740,044
|
|
|
8/15/2023
|
-0.10 / -0.58%
|
17.20
|
17.25
|
17.00
|
17.05
|
17.07
|
17.05
|
2,157,056
|
|
|
8/14/2023
|
+0.10 / +0.59%
|
17.05
|
17.15
|
17.00
|
17.15
|
17.06
|
17.15
|
2,492,256
|
|
|
8/11/2023
|
-0.15 / -0.87%
|
17.25
|
17.25
|
16.95
|
17.05
|
17.06
|
17.05
|
2,731,932
|
|
|
8/10/2023
|
-0.10 / -0.58%
|
17.35
|
17.45
|
17.15
|
17.20
|
17.28
|
17.20
|
2,795,137
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
309,800
|
8.20
|
0.00%
|
|
|
|
ACB
|
2,502,000
|
23.90
|
-0.83%
|
|
|
|
BAB
|
2,000
|
12.20
|
0.83%
|
|
|
|
BID
|
920,700
|
44.20
|
-1.78%
|
|
|
|
BVB
|
422,200
|
12.00
|
0.00%
|
|
|
|
CTG
|
1,446,700
|
31.65
|
0.00%
|
|
|
|
EIB
|
1,324,100
|
18.10
|
-0.55%
|
|
|
|
EVF
|
1,839,600
|
13.95
|
0.36%
|
|
|
|
|
Market Update
Last updated at 12:55:00 PM
|
|
|
|
|