|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
26.25
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 10/29/2020
|
|
| Open |
23.00 |
| High |
23.85 |
| Low |
22.90 |
| Volume |
2,158,770 |
| Split-adjusted Price |
9.43 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2020
|
+0.60 / +2.61%
|
23.00
|
23.85
|
22.90
|
23.60
|
23.25
|
9.43
|
2,158,770
|
|
|
10/28/2020
|
-1.55 / -6.31%
|
24.50
|
24.50
|
23.00
|
23.00
|
23.94
|
9.19
|
3,325,210
|
|
|
10/27/2020
|
-0.45 / -1.80%
|
25.00
|
25.00
|
24.55
|
24.55
|
24.75
|
9.81
|
2,177,540
|
|
|
10/26/2020
|
-0.45 / -1.77%
|
25.30
|
25.45
|
25.00
|
25.00
|
25.19
|
9.99
|
1,907,620
|
|
|
10/23/2020
|
+0.20 / +0.79%
|
25.30
|
25.45
|
25.10
|
25.45
|
25.25
|
10.17
|
4,145,215
|
|
|
10/22/2020
|
-0.05 / -0.20%
|
25.30
|
25.45
|
25.00
|
25.25
|
25.20
|
10.09
|
3,902,550
|
|
|
10/21/2020
|
0.00 / 0.00%
|
25.60
|
25.80
|
25.25
|
25.30
|
25.50
|
10.11
|
2,488,450
|
|
|
10/20/2020
|
+0.55 / +2.22%
|
24.70
|
25.60
|
24.70
|
25.30
|
25.13
|
10.11
|
5,121,670
|
|
|
10/19/2020
|
-0.05 / -0.20%
|
24.90
|
24.90
|
24.60
|
24.75
|
24.75
|
9.89
|
1,358,750
|
|
|
10/16/2020
|
+0.20 / +0.81%
|
24.60
|
25.00
|
24.40
|
24.80
|
24.75
|
9.91
|
4,505,900
|
|
|
10/15/2020
|
+0.35 / +1.44%
|
24.40
|
24.60
|
24.20
|
24.60
|
24.40
|
9.83
|
1,323,190
|
|
|
10/14/2020
|
+0.25 / +1.04%
|
24.00
|
24.40
|
23.90
|
24.25
|
24.15
|
9.69
|
1,323,940
|
|
|
10/13/2020
|
-0.35 / -1.44%
|
24.35
|
24.40
|
24.00
|
24.00
|
24.14
|
9.59
|
1,414,340
|
|
|
10/12/2020
|
-0.15 / -0.61%
|
24.60
|
24.70
|
24.30
|
24.35
|
24.47
|
9.73
|
1,352,010
|
|
|
10/9/2020
|
0.00 / 0.00%
|
24.65
|
24.65
|
24.50
|
24.50
|
24.59
|
9.79
|
1,414,530
|
|
|
10/8/2020
|
-0.20 / -0.81%
|
24.60
|
24.75
|
24.30
|
24.50
|
24.53
|
9.79
|
1,506,280
|
|
|
10/7/2020
|
0.00 / 0.00%
|
24.50
|
24.80
|
24.45
|
24.70
|
24.62
|
9.87
|
1,388,290
|
|
|
10/6/2020
|
-0.10 / -0.40%
|
24.85
|
25.00
|
24.65
|
24.70
|
24.74
|
9.87
|
1,594,250
|
|
|
10/5/2020
|
+0.10 / +0.40%
|
24.90
|
25.00
|
24.70
|
24.80
|
24.82
|
9.91
|
1,003,200
|
|
|
10/2/2020
|
-0.10 / -0.40%
|
25.00
|
25.05
|
24.20
|
24.70
|
24.81
|
9.87
|
1,937,670
|
|
|
10/1/2020
|
-6.50 / -20.77%
|
24.70
|
25.10
|
24.65
|
24.80
|
24.82
|
9.91
|
2,899,450
|
|
|
9/30/2020
|
+0.05 / +0.16%
|
31.40
|
31.45
|
31.10
|
31.30
|
31.29
|
9.62
|
2,597,730
|
|
|
9/29/2020
|
-0.20 / -0.64%
|
31.50
|
32.00
|
31.25
|
31.25
|
31.59
|
9.60
|
2,066,420
|
|
|
9/28/2020
|
+0.30 / +0.96%
|
31.70
|
31.70
|
31.20
|
31.45
|
31.40
|
9.67
|
1,091,890
|
|
|
9/25/2020
|
+0.10 / +0.32%
|
31.05
|
31.15
|
30.70
|
31.15
|
30.98
|
9.57
|
1,459,450
|
|
|
9/24/2020
|
0.00 / 0.00%
|
31.00
|
31.10
|
30.90
|
31.05
|
30.99
|
9.54
|
875,340
|
|
|
9/23/2020
|
+0.15 / +0.49%
|
31.00
|
31.25
|
30.85
|
31.05
|
31.05
|
9.54
|
1,057,680
|
|
|
9/22/2020
|
+0.20 / +0.65%
|
30.70
|
30.90
|
30.30
|
30.90
|
30.77
|
9.50
|
1,851,750
|
|
|
9/21/2020
|
+0.95 / +3.19%
|
30.15
|
30.90
|
30.15
|
30.70
|
30.59
|
9.44
|
2,060,410
|
|
|
9/18/2020
|
+0.15 / +0.51%
|
29.60
|
29.90
|
29.60
|
29.75
|
29.70
|
9.14
|
1,007,690
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|