|
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 10/9/2020
|
|
| Open |
24.65 |
| High |
24.65 |
| Low |
24.50 |
| Volume |
1,414,530 |
| Split-adjusted Price |
9.79 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/17/2020
|
-0.25 / -0.84%
|
29.85
|
29.95
|
29.60
|
29.60
|
29.78
|
9.10
|
1,489,470
|
|
|
9/16/2020
|
-0.05 / -0.17%
|
29.90
|
30.15
|
29.70
|
29.85
|
29.89
|
9.17
|
1,270,990
|
|
|
9/15/2020
|
-0.35 / -1.16%
|
30.20
|
30.35
|
29.90
|
29.90
|
30.14
|
9.19
|
1,728,100
|
|
|
9/14/2020
|
-0.10 / -0.33%
|
30.80
|
30.80
|
30.10
|
30.25
|
30.26
|
9.30
|
1,657,830
|
|
|
9/11/2020
|
+1.05 / +3.58%
|
30.00
|
30.90
|
29.90
|
30.35
|
30.47
|
9.33
|
2,980,530
|
|
|
9/10/2020
|
+0.20 / +0.69%
|
29.35
|
29.50
|
29.10
|
29.30
|
29.35
|
9.01
|
510,410
|
|
|
9/9/2020
|
-0.30 / -1.02%
|
28.90
|
29.50
|
28.80
|
29.10
|
29.10
|
8.94
|
967,490
|
|
|
9/8/2020
|
+0.20 / +0.68%
|
29.20
|
29.70
|
28.60
|
29.40
|
29.12
|
9.04
|
979,100
|
|
|
9/7/2020
|
-0.50 / -1.68%
|
30.00
|
30.00
|
29.20
|
29.20
|
29.66
|
8.97
|
1,500,260
|
|
|
9/4/2020
|
-0.10 / -0.34%
|
29.70
|
29.95
|
29.40
|
29.70
|
29.68
|
9.13
|
1,737,350
|
|
|
9/3/2020
|
+1.30 / +4.56%
|
29.00
|
29.80
|
28.90
|
29.80
|
29.34
|
9.16
|
4,106,380
|
|
|
9/1/2020
|
+0.15 / +0.53%
|
28.30
|
28.60
|
28.25
|
28.50
|
28.43
|
8.76
|
912,390
|
|
|
8/31/2020
|
+0.15 / +0.53%
|
28.20
|
28.45
|
28.15
|
28.35
|
28.26
|
8.71
|
730,390
|
|
|
8/28/2020
|
+0.05 / +0.18%
|
28.15
|
28.50
|
28.15
|
28.20
|
28.35
|
8.67
|
739,830
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|