Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
27.00
-0.05/-0.18%
3:04:59 PM
|
|
|
Closing price on 1/30/2018
|
|
Open |
47.05 |
High |
47.05 |
Low |
45.70 |
Volume |
6,141,930 |
Split-adjusted Price |
13.93 |
|
|
HDB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/30/2018
|
-0.05 / -0.11%
|
47.05
|
47.05
|
45.70
|
47.00
|
46.43
|
13.93
|
6,141,930
|
|
1/29/2018
|
+0.05 / +0.11%
|
47.10
|
47.50
|
46.30
|
47.05
|
46.94
|
13.95
|
6,592,140
|
|
1/26/2018
|
-0.80 / -1.67%
|
47.80
|
48.10
|
46.30
|
47.00
|
47.11
|
13.93
|
5,677,700
|
|
1/25/2018
|
+2.50 / +5.52%
|
45.50
|
48.30
|
45.00
|
47.80
|
46.94
|
14.17
|
15,918,170
|
|
1/22/2018
|
+0.10 / +0.22%
|
44.80
|
45.40
|
44.30
|
45.30
|
44.87
|
13.43
|
4,832,360
|
|
1/19/2018
|
+1.20 / +2.73%
|
44.50
|
46.10
|
44.50
|
45.20
|
45.38
|
13.40
|
6,858,810
|
|
1/18/2018
|
+1.30 / +3.04%
|
42.60
|
44.00
|
41.70
|
44.00
|
43.07
|
13.05
|
8,665,890
|
|
1/17/2018
|
-2.25 / -5.01%
|
44.90
|
44.95
|
42.70
|
42.70
|
44.11
|
12.66
|
7,019,700
|
|
1/16/2018
|
-0.55 / -1.21%
|
44.60
|
45.20
|
44.45
|
44.95
|
44.77
|
13.33
|
8,271,100
|
|
1/15/2018
|
+0.05 / +0.11%
|
45.50
|
45.70
|
44.00
|
45.50
|
44.95
|
13.49
|
9,359,820
|
|
1/12/2018
|
+2.95 / +6.94%
|
42.60
|
45.45
|
42.60
|
45.45
|
44.40
|
13.48
|
19,714,750
|
|
1/11/2018
|
+2.20 / +5.46%
|
40.40
|
42.50
|
40.30
|
42.50
|
41.50
|
12.60
|
9,984,503
|
|
1/10/2018
|
+0.55 / +1.38%
|
39.20
|
40.30
|
39.10
|
40.30
|
39.75
|
11.95
|
9,036,070
|
|
1/9/2018
|
+0.05 / +0.13%
|
39.70
|
39.80
|
38.90
|
39.75
|
39.55
|
11.79
|
4,537,340
|
|
1/8/2018
|
+0.10 / +0.25%
|
40.00
|
40.00
|
39.60
|
39.70
|
39.71
|
11.77
|
18,621,423
|
|
1/5/2018
|
+39.60 / +0.00%
|
39.00
|
39.60
|
36.50
|
39.60
|
38.48
|
11.74
|
32,205,910
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
259,300
|
7.70
|
0.00%
|
|
|
ACB
|
8,574,100
|
25.65
|
0.00%
|
|
|
BAB
|
4,400
|
11.80
|
-0.84%
|
|
|
BID
|
1,217,700
|
48.70
|
-0.71%
|
|
|
BVB
|
581,300
|
11.40
|
0.00%
|
|
|
CTG
|
4,440,300
|
35.90
|
-0.28%
|
|
|
EIB
|
4,127,800
|
17.20
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|