|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
21.65
0.00/0.00%
12:25:01 PM
|
|
|
|
Closing price on 1/11/2019
|
|
| Open |
29.00 |
| High |
29.50 |
| Low |
28.95 |
| Volume |
3,031,760 |
| Split-adjusted Price |
7.48 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2019
|
+0.20 / +0.69%
|
29.00
|
29.50
|
28.95
|
29.20
|
29.13
|
7.48
|
3,031,760
|
|
|
1/10/2019
|
+0.10 / +0.35%
|
28.95
|
29.10
|
28.95
|
29.00
|
29.02
|
7.43
|
3,309,370
|
|
|
1/9/2019
|
+0.40 / +1.40%
|
28.60
|
29.10
|
28.60
|
28.90
|
28.95
|
7.40
|
3,541,940
|
|
|
1/8/2019
|
-0.40 / -1.38%
|
28.90
|
28.95
|
28.00
|
28.50
|
28.39
|
7.30
|
1,463,470
|
|
|
1/7/2019
|
-0.10 / -0.34%
|
29.00
|
29.50
|
28.50
|
28.90
|
28.99
|
7.40
|
727,640
|
|
|
1/4/2019
|
+0.85 / +3.02%
|
28.30
|
29.00
|
28.00
|
29.00
|
28.46
|
7.43
|
1,929,350
|
|
|
1/3/2019
|
-0.05 / -0.18%
|
28.95
|
29.00
|
28.10
|
28.15
|
28.35
|
7.21
|
1,222,860
|
|
|
1/2/2019
|
-2.10 / -6.93%
|
30.30
|
30.30
|
28.20
|
28.20
|
29.58
|
7.22
|
723,350
|
|
|
12/28/2018
|
+0.80 / +2.71%
|
29.50
|
30.30
|
29.30
|
30.30
|
29.84
|
7.76
|
1,598,390
|
|
|
12/27/2018
|
+0.70 / +2.43%
|
29.30
|
29.50
|
29.05
|
29.50
|
29.30
|
7.56
|
1,242,120
|
|
|
12/26/2018
|
+0.05 / +0.17%
|
29.00
|
29.05
|
28.55
|
28.80
|
28.79
|
7.38
|
1,122,440
|
|
|
12/25/2018
|
-0.25 / -0.86%
|
28.50
|
28.80
|
27.80
|
28.75
|
28.43
|
7.36
|
7,697,180
|
|
|
12/24/2018
|
-0.35 / -1.19%
|
29.40
|
29.50
|
28.35
|
29.00
|
29.24
|
7.43
|
9,135,660
|
|
|
12/21/2018
|
+0.30 / +1.03%
|
28.90
|
29.35
|
28.60
|
29.35
|
28.85
|
7.52
|
9,222,200
|
|
|
12/20/2018
|
+0.05 / +0.17%
|
28.70
|
29.15
|
28.50
|
29.05
|
28.99
|
7.44
|
1,487,030
|
|
|
12/19/2018
|
-0.40 / -1.36%
|
29.45
|
29.50
|
28.50
|
29.00
|
29.14
|
7.43
|
4,981,420
|
|
|
12/18/2018
|
-0.10 / -0.34%
|
29.00
|
29.45
|
28.80
|
29.40
|
29.11
|
7.53
|
2,075,950
|
|
|
12/17/2018
|
-0.70 / -2.32%
|
30.00
|
30.20
|
29.50
|
29.50
|
29.94
|
7.56
|
3,086,390
|
|
|
12/14/2018
|
-0.40 / -1.31%
|
30.50
|
30.60
|
30.05
|
30.20
|
30.33
|
7.73
|
1,580,250
|
|
|
12/13/2018
|
+0.05 / +0.16%
|
30.60
|
30.85
|
30.40
|
30.60
|
30.62
|
7.84
|
2,288,972
|
|
|
12/12/2018
|
+0.35 / +1.16%
|
30.25
|
30.80
|
30.25
|
30.55
|
30.51
|
7.82
|
7,216,500
|
|
|
12/11/2018
|
-0.45 / -1.47%
|
30.65
|
30.80
|
30.20
|
30.20
|
30.45
|
7.73
|
2,216,610
|
|
|
12/10/2018
|
+0.05 / +0.16%
|
30.60
|
30.70
|
30.30
|
30.65
|
30.50
|
7.85
|
2,314,250
|
|
|
12/7/2018
|
+0.10 / +0.33%
|
30.60
|
31.00
|
30.55
|
30.60
|
30.67
|
7.84
|
2,250,550
|
|
|
12/6/2018
|
-0.70 / -2.24%
|
31.20
|
31.20
|
30.10
|
30.50
|
30.62
|
7.81
|
1,916,980
|
|
|
12/5/2018
|
-0.50 / -1.58%
|
31.00
|
31.70
|
30.70
|
31.20
|
31.07
|
7.99
|
1,881,730
|
|
|
12/4/2018
|
-0.30 / -0.94%
|
32.20
|
32.25
|
31.15
|
31.70
|
31.72
|
8.12
|
2,077,930
|
|
|
12/3/2018
|
+2.00 / +6.67%
|
30.20
|
32.05
|
30.15
|
32.00
|
31.10
|
8.20
|
2,937,000
|
|
|
11/30/2018
|
-0.25 / -0.83%
|
30.25
|
30.30
|
29.65
|
30.00
|
30.05
|
7.68
|
1,497,920
|
|
|
11/29/2018
|
-0.10 / -0.33%
|
30.50
|
30.90
|
30.15
|
30.25
|
30.49
|
7.75
|
1,592,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
28,700
|
7.10
|
0.00%
|
|
|
|
ACB
|
1,502,500
|
24.85
|
-0.20%
|
|
|
|
BAB
|
900
|
11.80
|
0.00%
|
|
|
|
BID
|
837,100
|
39.15
|
-0.13%
|
|
|
|
BVB
|
70,900
|
11.40
|
0.00%
|
|
|
|
CTG
|
3,460,400
|
36.45
|
-0.82%
|
|
|
|
EIB
|
398,600
|
18.30
|
0.27%
|
|
|
|
EVF
|
2,323,900
|
9.11
|
0.11%
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|