|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
24.40
+0.05/+0.21%
3:09:12 PM
|
|
|
|
Closing price on 1/22/2019
|
|
| Open |
29.70 |
| High |
30.35 |
| Low |
29.70 |
| Volume |
2,414,310 |
| Split-adjusted Price |
7.71 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2019
|
+0.45 / +1.52%
|
29.70
|
30.35
|
29.70
|
30.10
|
30.10
|
7.71
|
2,414,310
|
|
|
1/21/2019
|
+0.55 / +1.89%
|
29.15
|
29.70
|
29.10
|
29.65
|
29.36
|
7.59
|
1,233,280
|
|
|
1/18/2019
|
+0.20 / +0.69%
|
29.00
|
29.40
|
28.90
|
29.10
|
29.08
|
7.45
|
1,417,600
|
|
|
1/17/2019
|
-0.30 / -1.03%
|
29.20
|
29.20
|
28.90
|
28.90
|
29.07
|
7.40
|
998,480
|
|
|
1/16/2019
|
0.00 / 0.00%
|
29.20
|
29.20
|
28.90
|
29.20
|
29.01
|
7.48
|
895,390
|
|
|
1/15/2019
|
+0.10 / +0.34%
|
29.20
|
29.25
|
28.95
|
29.20
|
29.07
|
7.48
|
967,930
|
|
|
1/14/2019
|
-0.10 / -0.34%
|
29.20
|
29.40
|
28.90
|
29.10
|
29.20
|
7.45
|
715,340
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,478,100
|
9.10
|
1.11%
|
|
|
|
ACB
|
17,844,500
|
22.65
|
0.89%
|
|
|
|
BAB
|
16,300
|
12.30
|
-0.81%
|
|
|
|
BID
|
9,035,700
|
38.35
|
0.13%
|
|
|
|
BVB
|
6,970,000
|
14.40
|
1.41%
|
|
|
|
CTG
|
8,291,000
|
45.05
|
0.11%
|
|
|
|
EIB
|
24,095,700
|
25.15
|
2.44%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|