|
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 10/4/2019
|
|
| Open |
27.80 |
| High |
28.05 |
| Low |
27.40 |
| Volume |
1,733,690 |
| Split-adjusted Price |
7.04 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2019
|
-0.30 / -1.08%
|
27.80
|
28.05
|
27.40
|
27.50
|
27.77
|
7.04
|
1,733,690
|
|
|
10/3/2019
|
-0.30 / -1.07%
|
27.95
|
28.15
|
27.50
|
27.80
|
27.86
|
7.12
|
2,594,270
|
|
|
10/2/2019
|
-0.15 / -0.53%
|
28.20
|
28.40
|
28.05
|
28.10
|
28.25
|
7.20
|
2,823,430
|
|
|
10/1/2019
|
+0.55 / +1.99%
|
27.70
|
28.40
|
27.70
|
28.25
|
28.07
|
7.24
|
4,476,330
|
|
|
9/30/2019
|
+1.05 / +3.94%
|
26.65
|
28.05
|
26.65
|
27.70
|
27.54
|
7.09
|
3,492,130
|
|
|
9/27/2019
|
+0.15 / +0.57%
|
26.50
|
26.70
|
26.40
|
26.65
|
26.54
|
6.83
|
2,109,570
|
|
|
9/26/2019
|
+0.05 / +0.19%
|
26.40
|
26.60
|
26.35
|
26.50
|
26.48
|
6.79
|
1,921,770
|
|
|
9/25/2019
|
+0.20 / +0.76%
|
26.25
|
26.45
|
26.20
|
26.45
|
26.31
|
6.77
|
1,218,460
|
|
|
9/24/2019
|
-0.15 / -0.57%
|
26.35
|
26.40
|
26.10
|
26.25
|
26.23
|
6.72
|
1,312,330
|
|
|
9/23/2019
|
+0.05 / +0.19%
|
26.35
|
26.40
|
26.25
|
26.40
|
26.31
|
6.76
|
924,710
|
|
|
9/20/2019
|
0.00 / 0.00%
|
26.35
|
26.50
|
26.30
|
26.35
|
26.41
|
6.75
|
1,212,560
|
|
|
9/19/2019
|
+0.25 / +0.96%
|
26.05
|
26.45
|
26.05
|
26.35
|
26.20
|
6.75
|
1,760,140
|
|
|
9/18/2019
|
-0.10 / -0.38%
|
26.15
|
26.25
|
26.05
|
26.10
|
26.13
|
6.68
|
905,560
|
|
|
9/17/2019
|
-0.10 / -0.38%
|
26.25
|
26.30
|
26.00
|
26.20
|
26.13
|
6.71
|
1,771,630
|
|
|
9/16/2019
|
+0.30 / +1.15%
|
25.95
|
26.40
|
25.95
|
26.30
|
26.08
|
6.74
|
2,934,697
|
|
|
9/13/2019
|
+0.30 / +1.17%
|
25.65
|
26.20
|
25.55
|
26.00
|
25.86
|
6.66
|
1,831,310
|
|
|
9/12/2019
|
+0.30 / +1.18%
|
25.40
|
25.75
|
25.30
|
25.70
|
25.48
|
6.58
|
1,386,200
|
|
|
9/11/2019
|
0.00 / 0.00%
|
25.40
|
25.45
|
24.90
|
25.40
|
25.13
|
6.51
|
1,300,750
|
|
|
9/10/2019
|
-0.10 / -0.39%
|
25.55
|
25.55
|
24.85
|
25.40
|
25.26
|
6.51
|
1,230,850
|
|
|
9/9/2019
|
0.00 / 0.00%
|
25.55
|
25.60
|
25.25
|
25.50
|
25.46
|
6.53
|
886,820
|
|
|
9/6/2019
|
-0.05 / -0.20%
|
25.50
|
25.60
|
25.25
|
25.50
|
25.46
|
6.53
|
996,760
|
|
|
9/5/2019
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.25
|
25.55
|
25.46
|
6.54
|
909,790
|
|
|
9/4/2019
|
-0.15 / -0.58%
|
25.65
|
25.85
|
25.45
|
25.55
|
25.62
|
6.54
|
2,386,200
|
|
|
9/3/2019
|
-0.30 / -1.15%
|
25.90
|
25.95
|
25.60
|
25.70
|
25.76
|
6.58
|
1,398,210
|
|
|
8/30/2019
|
-0.25 / -0.95%
|
26.15
|
26.35
|
25.80
|
26.00
|
26.05
|
6.66
|
1,027,180
|
|
|
8/29/2019
|
-0.15 / -0.57%
|
26.35
|
26.40
|
25.45
|
26.25
|
25.86
|
6.72
|
2,587,000
|
|
|
8/28/2019
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.25
|
26.40
|
26.35
|
6.76
|
720,970
|
|
|
8/27/2019
|
+0.20 / +0.76%
|
26.30
|
26.50
|
26.25
|
26.50
|
26.40
|
6.79
|
2,423,010
|
|
|
8/26/2019
|
-0.10 / -0.38%
|
26.30
|
26.30
|
25.80
|
26.30
|
26.01
|
6.74
|
1,376,690
|
|
|
8/23/2019
|
-0.05 / -0.19%
|
26.40
|
26.40
|
26.25
|
26.40
|
26.33
|
6.76
|
893,370
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|