|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
21.65
+0.50/+2.36%
3:05:00 PM
|
|
|
|
Closing price on 1/8/2020
|
|
| Open |
26.60 |
| High |
26.90 |
| Low |
26.15 |
| Volume |
4,354,710 |
| Split-adjusted Price |
6.84 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2020
|
0.00 / 0.00%
|
26.60
|
26.90
|
26.15
|
26.70
|
26.45
|
6.84
|
4,354,710
|
|
|
1/7/2020
|
-0.30 / -1.11%
|
27.00
|
27.00
|
26.60
|
26.70
|
26.76
|
6.84
|
2,565,630
|
|
|
1/6/2020
|
-0.55 / -2.00%
|
27.50
|
27.50
|
26.80
|
27.00
|
27.08
|
6.92
|
3,309,500
|
|
|
1/3/2020
|
-0.25 / -0.90%
|
27.75
|
27.75
|
27.40
|
27.55
|
27.53
|
7.06
|
1,305,640
|
|
|
1/2/2020
|
+0.25 / +0.91%
|
27.50
|
27.80
|
27.15
|
27.80
|
27.40
|
7.12
|
2,282,970
|
|
|
12/31/2019
|
+0.65 / +2.42%
|
26.90
|
27.55
|
26.80
|
27.55
|
27.17
|
7.06
|
2,151,310
|
|
|
12/30/2019
|
-0.10 / -0.37%
|
27.00
|
27.05
|
26.80
|
26.90
|
26.92
|
6.89
|
898,050
|
|
|
12/27/2019
|
+0.50 / +1.89%
|
26.50
|
27.00
|
26.45
|
27.00
|
26.63
|
6.92
|
2,205,190
|
|
|
12/26/2019
|
-0.20 / -0.75%
|
26.60
|
26.70
|
26.40
|
26.50
|
26.50
|
6.79
|
660,670
|
|
|
12/25/2019
|
-0.10 / -0.37%
|
26.75
|
27.00
|
26.60
|
26.70
|
26.78
|
6.84
|
833,500
|
|
|
12/24/2019
|
+0.50 / +1.90%
|
26.35
|
27.00
|
26.35
|
26.80
|
26.69
|
6.86
|
1,677,030
|
|
|
12/23/2019
|
+0.10 / +0.38%
|
26.20
|
26.35
|
26.10
|
26.30
|
26.22
|
6.74
|
1,173,360
|
|
|
12/20/2019
|
0.00 / 0.00%
|
26.20
|
26.25
|
26.10
|
26.20
|
26.19
|
6.71
|
895,980
|
|
|
12/19/2019
|
-0.25 / -0.95%
|
26.45
|
26.50
|
25.95
|
26.20
|
26.16
|
6.71
|
1,276,510
|
|
|
12/18/2019
|
-0.50 / -1.86%
|
26.55
|
26.95
|
26.15
|
26.45
|
26.42
|
6.77
|
1,218,070
|
|
|
12/17/2019
|
-0.60 / -2.18%
|
27.20
|
27.50
|
26.70
|
26.95
|
27.06
|
6.90
|
1,499,410
|
|
|
12/16/2019
|
-0.40 / -1.43%
|
27.95
|
27.95
|
27.50
|
27.55
|
27.66
|
7.06
|
1,228,090
|
|
|
12/13/2019
|
-0.05 / -0.18%
|
28.00
|
28.10
|
27.75
|
27.95
|
27.93
|
7.16
|
1,360,290
|
|
|
12/12/2019
|
0.00 / 0.00%
|
28.00
|
28.10
|
27.85
|
28.00
|
27.95
|
7.17
|
1,185,500
|
|
|
12/11/2019
|
+0.30 / +1.08%
|
27.50
|
28.10
|
27.50
|
28.00
|
27.73
|
7.17
|
1,296,400
|
|
|
12/10/2019
|
-0.30 / -1.07%
|
28.00
|
28.10
|
27.60
|
27.70
|
27.76
|
7.09
|
1,209,950
|
|
|
12/9/2019
|
+0.20 / +0.72%
|
27.75
|
28.10
|
27.50
|
28.00
|
27.72
|
7.17
|
1,648,450
|
|
|
12/6/2019
|
-0.10 / -0.36%
|
27.80
|
27.95
|
27.60
|
27.80
|
27.77
|
7.12
|
811,470
|
|
|
12/5/2019
|
+0.60 / +2.20%
|
27.75
|
28.40
|
27.70
|
27.90
|
28.03
|
7.15
|
1,789,780
|
|
|
12/4/2019
|
+1.75 / +6.85%
|
25.60
|
27.30
|
25.60
|
27.30
|
26.44
|
6.99
|
2,051,210
|
|
|
12/3/2019
|
0.00 / 0.00%
|
25.55
|
25.80
|
25.30
|
25.55
|
25.53
|
6.54
|
1,045,380
|
|
|
12/2/2019
|
-0.95 / -3.58%
|
26.50
|
26.50
|
25.55
|
25.55
|
25.93
|
6.54
|
1,191,080
|
|
|
11/29/2019
|
+0.35 / +1.34%
|
26.10
|
26.55
|
26.10
|
26.50
|
26.32
|
6.79
|
957,640
|
|
|
11/28/2019
|
-0.85 / -3.15%
|
27.00
|
27.05
|
26.00
|
26.15
|
26.47
|
6.70
|
1,211,930
|
|
|
11/27/2019
|
-0.80 / -2.88%
|
27.80
|
27.90
|
27.00
|
27.00
|
27.48
|
6.92
|
1,153,210
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
369,800
|
7.20
|
1.41%
|
|
|
|
ACB
|
7,425,100
|
24.90
|
1.01%
|
|
|
|
BAB
|
12,600
|
11.80
|
0.00%
|
|
|
|
BID
|
1,485,800
|
39.20
|
0.51%
|
|
|
|
BVB
|
272,500
|
11.50
|
0.88%
|
|
|
|
CTG
|
4,980,700
|
36.75
|
-0.54%
|
|
|
|
EIB
|
1,715,500
|
18.25
|
0.00%
|
|
|
|
EVF
|
3,658,100
|
9.10
|
1.11%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|