|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
25.55
-0.70/-2.67%
3:05:01 PM
|
|
|
|
Closing price on 1/17/2020
|
|
| Open |
28.70 |
| High |
28.95 |
| Low |
28.55 |
| Volume |
2,170,982 |
| Split-adjusted Price |
8.77 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2020
|
-0.10 / -0.35%
|
28.70
|
28.95
|
28.55
|
28.55
|
28.72
|
8.77
|
2,170,982
|
|
|
1/16/2020
|
+0.90 / +3.24%
|
27.75
|
28.70
|
27.70
|
28.65
|
28.45
|
8.81
|
3,905,120
|
|
|
1/15/2020
|
-0.25 / -0.89%
|
28.00
|
28.05
|
27.65
|
27.75
|
27.79
|
8.53
|
712,440
|
|
|
1/14/2020
|
+0.10 / +0.36%
|
27.70
|
28.15
|
27.60
|
28.00
|
27.92
|
8.61
|
813,000
|
|
|
1/13/2020
|
-0.20 / -0.71%
|
28.10
|
28.15
|
27.65
|
27.90
|
27.79
|
8.57
|
866,380
|
|
|
1/10/2020
|
+0.60 / +2.18%
|
27.55
|
28.40
|
27.55
|
28.10
|
28.03
|
8.64
|
4,017,360
|
|
|
1/9/2020
|
+0.80 / +3.00%
|
26.70
|
27.60
|
26.65
|
27.50
|
27.14
|
8.45
|
4,224,450
|
|
|
1/8/2020
|
0.00 / 0.00%
|
26.60
|
26.90
|
26.15
|
26.70
|
26.45
|
8.21
|
4,354,710
|
|
|
1/7/2020
|
-0.30 / -1.11%
|
27.00
|
27.00
|
26.60
|
26.70
|
26.76
|
8.21
|
2,565,630
|
|
|
1/6/2020
|
-0.55 / -2.00%
|
27.50
|
27.50
|
26.80
|
27.00
|
27.08
|
8.30
|
3,309,500
|
|
|
1/3/2020
|
-0.25 / -0.90%
|
27.75
|
27.75
|
27.40
|
27.55
|
27.53
|
8.47
|
1,305,640
|
|
|
1/2/2020
|
+0.25 / +0.91%
|
27.50
|
27.80
|
27.15
|
27.80
|
27.40
|
8.54
|
2,282,970
|
|
|
12/31/2019
|
+0.65 / +2.42%
|
26.90
|
27.55
|
26.80
|
27.55
|
27.17
|
8.47
|
2,151,310
|
|
|
12/30/2019
|
-0.10 / -0.37%
|
27.00
|
27.05
|
26.80
|
26.90
|
26.92
|
8.27
|
898,050
|
|
|
12/27/2019
|
+0.50 / +1.89%
|
26.50
|
27.00
|
26.45
|
27.00
|
26.63
|
8.30
|
2,205,190
|
|
|
12/26/2019
|
-0.20 / -0.75%
|
26.60
|
26.70
|
26.40
|
26.50
|
26.50
|
8.14
|
660,670
|
|
|
12/25/2019
|
-0.10 / -0.37%
|
26.75
|
27.00
|
26.60
|
26.70
|
26.78
|
8.21
|
833,500
|
|
|
12/24/2019
|
+0.50 / +1.90%
|
26.35
|
27.00
|
26.35
|
26.80
|
26.69
|
8.24
|
1,677,030
|
|
|
12/23/2019
|
+0.10 / +0.38%
|
26.20
|
26.35
|
26.10
|
26.30
|
26.22
|
8.08
|
1,173,360
|
|
|
12/20/2019
|
0.00 / 0.00%
|
26.20
|
26.25
|
26.10
|
26.20
|
26.19
|
8.05
|
895,980
|
|
|
12/19/2019
|
-0.25 / -0.95%
|
26.45
|
26.50
|
25.95
|
26.20
|
26.16
|
8.05
|
1,276,510
|
|
|
12/18/2019
|
-0.50 / -1.86%
|
26.55
|
26.95
|
26.15
|
26.45
|
26.42
|
8.13
|
1,218,070
|
|
|
12/17/2019
|
-0.60 / -2.18%
|
27.20
|
27.50
|
26.70
|
26.95
|
27.06
|
8.28
|
1,499,410
|
|
|
12/16/2019
|
-0.40 / -1.43%
|
27.95
|
27.95
|
27.50
|
27.55
|
27.66
|
8.47
|
1,228,090
|
|
|
12/13/2019
|
-0.05 / -0.18%
|
28.00
|
28.10
|
27.75
|
27.95
|
27.93
|
8.59
|
1,360,290
|
|
|
12/12/2019
|
0.00 / 0.00%
|
28.00
|
28.10
|
27.85
|
28.00
|
27.95
|
8.61
|
1,185,500
|
|
|
12/11/2019
|
+0.30 / +1.08%
|
27.50
|
28.10
|
27.50
|
28.00
|
27.73
|
8.61
|
1,296,400
|
|
|
12/10/2019
|
-0.30 / -1.07%
|
28.00
|
28.10
|
27.60
|
27.70
|
27.76
|
8.51
|
1,209,950
|
|
|
12/9/2019
|
+0.20 / +0.72%
|
27.75
|
28.10
|
27.50
|
28.00
|
27.72
|
8.61
|
1,648,450
|
|
|
12/6/2019
|
-0.10 / -0.36%
|
27.80
|
27.95
|
27.60
|
27.80
|
27.77
|
8.54
|
811,470
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
584,900
|
7.50
|
-1.32%
|
|
|
|
ACB
|
6,742,100
|
24.85
|
-0.20%
|
|
|
|
BAB
|
21,100
|
11.80
|
0.00%
|
|
|
|
BID
|
2,600,300
|
46.50
|
-1.90%
|
|
|
|
BVB
|
2,498,900
|
11.20
|
-1.75%
|
|
|
|
CTG
|
16,325,500
|
34.95
|
-0.14%
|
|
|
|
EIB
|
3,213,200
|
18.70
|
-1.58%
|
|
|
|
EVF
|
7,682,900
|
11.35
|
2.25%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|