|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
21.30
-0.30/-1.39%
12:15:01 PM
|
|
|
|
Closing price on 10/20/2020
|
|
| Open |
24.70 |
| High |
25.60 |
| Low |
24.70 |
| Volume |
5,121,670 |
| Split-adjusted Price |
8.42 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2020
|
+0.55 / +2.22%
|
24.70
|
25.60
|
24.70
|
25.30
|
25.13
|
8.42
|
5,121,670
|
|
|
10/19/2020
|
-0.05 / -0.20%
|
24.90
|
24.90
|
24.60
|
24.75
|
24.75
|
8.24
|
1,358,750
|
|
|
10/16/2020
|
+0.20 / +0.81%
|
24.60
|
25.00
|
24.40
|
24.80
|
24.75
|
8.26
|
4,505,900
|
|
|
10/15/2020
|
+0.35 / +1.44%
|
24.40
|
24.60
|
24.20
|
24.60
|
24.40
|
8.19
|
1,323,190
|
|
|
10/14/2020
|
+0.25 / +1.04%
|
24.00
|
24.40
|
23.90
|
24.25
|
24.15
|
8.07
|
1,323,940
|
|
|
10/13/2020
|
-0.35 / -1.44%
|
24.35
|
24.40
|
24.00
|
24.00
|
24.14
|
7.99
|
1,414,340
|
|
|
10/12/2020
|
-0.15 / -0.61%
|
24.60
|
24.70
|
24.30
|
24.35
|
24.47
|
8.11
|
1,352,010
|
|
|
10/9/2020
|
0.00 / 0.00%
|
24.65
|
24.65
|
24.50
|
24.50
|
24.59
|
8.16
|
1,414,530
|
|
|
10/8/2020
|
-0.20 / -0.81%
|
24.60
|
24.75
|
24.30
|
24.50
|
24.53
|
8.16
|
1,506,280
|
|
|
10/7/2020
|
0.00 / 0.00%
|
24.50
|
24.80
|
24.45
|
24.70
|
24.62
|
8.22
|
1,388,290
|
|
|
10/6/2020
|
-0.10 / -0.40%
|
24.85
|
25.00
|
24.65
|
24.70
|
24.74
|
8.22
|
1,594,250
|
|
|
10/5/2020
|
+0.10 / +0.40%
|
24.90
|
25.00
|
24.70
|
24.80
|
24.82
|
8.26
|
1,003,200
|
|
|
10/2/2020
|
-0.10 / -0.40%
|
25.00
|
25.05
|
24.20
|
24.70
|
24.81
|
8.22
|
1,937,670
|
|
|
10/1/2020
|
-6.50 / -20.77%
|
24.70
|
25.10
|
24.65
|
24.80
|
24.82
|
8.26
|
2,899,450
|
|
|
9/30/2020
|
+0.05 / +0.16%
|
31.40
|
31.45
|
31.10
|
31.30
|
31.29
|
8.02
|
2,597,730
|
|
|
9/29/2020
|
-0.20 / -0.64%
|
31.50
|
32.00
|
31.25
|
31.25
|
31.59
|
8.00
|
2,066,420
|
|
|
9/28/2020
|
+0.30 / +0.96%
|
31.70
|
31.70
|
31.20
|
31.45
|
31.40
|
8.05
|
1,091,890
|
|
|
9/25/2020
|
+0.10 / +0.32%
|
31.05
|
31.15
|
30.70
|
31.15
|
30.98
|
7.98
|
1,459,450
|
|
|
9/24/2020
|
0.00 / 0.00%
|
31.00
|
31.10
|
30.90
|
31.05
|
30.99
|
7.95
|
875,340
|
|
|
9/23/2020
|
+0.15 / +0.49%
|
31.00
|
31.25
|
30.85
|
31.05
|
31.05
|
7.95
|
1,057,680
|
|
|
9/22/2020
|
+0.20 / +0.65%
|
30.70
|
30.90
|
30.30
|
30.90
|
30.77
|
7.91
|
1,851,750
|
|
|
9/21/2020
|
+0.95 / +3.19%
|
30.15
|
30.90
|
30.15
|
30.70
|
30.59
|
7.86
|
2,060,410
|
|
|
9/18/2020
|
+0.15 / +0.51%
|
29.60
|
29.90
|
29.60
|
29.75
|
29.70
|
7.62
|
1,007,690
|
|
|
9/17/2020
|
-0.25 / -0.84%
|
29.85
|
29.95
|
29.60
|
29.60
|
29.78
|
7.58
|
1,489,470
|
|
|
9/16/2020
|
-0.05 / -0.17%
|
29.90
|
30.15
|
29.70
|
29.85
|
29.89
|
7.65
|
1,270,990
|
|
|
9/15/2020
|
-0.35 / -1.16%
|
30.20
|
30.35
|
29.90
|
29.90
|
30.14
|
7.66
|
1,728,100
|
|
|
9/14/2020
|
-0.10 / -0.33%
|
30.80
|
30.80
|
30.10
|
30.25
|
30.26
|
7.75
|
1,657,830
|
|
|
9/11/2020
|
+1.05 / +3.58%
|
30.00
|
30.90
|
29.90
|
30.35
|
30.47
|
7.77
|
2,980,530
|
|
|
9/10/2020
|
+0.20 / +0.69%
|
29.35
|
29.50
|
29.10
|
29.30
|
29.35
|
7.50
|
510,410
|
|
|
9/9/2020
|
-0.30 / -1.02%
|
28.90
|
29.50
|
28.80
|
29.10
|
29.10
|
7.45
|
967,490
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
186,800
|
7.10
|
-1.39%
|
|
|
|
ACB
|
2,382,400
|
24.55
|
-0.61%
|
|
|
|
BAB
|
12,400
|
11.70
|
-0.85%
|
|
|
|
BID
|
1,125,400
|
38.60
|
-1.28%
|
|
|
|
BVB
|
241,300
|
11.30
|
-0.88%
|
|
|
|
CTG
|
4,389,100
|
36.35
|
-3.07%
|
|
|
|
EIB
|
776,200
|
18.05
|
-0.28%
|
|
|
|
EVF
|
2,889,800
|
8.98
|
2.05%
|
|
|
|
|
Market Update
Last updated at 12:15:01 PM
|
|
|
|
|