|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
21.30
-0.30/-1.39%
12:45:01 PM
|
|
|
|
Closing price on 11/17/2020
|
|
| Open |
25.80 |
| High |
25.80 |
| Low |
25.55 |
| Volume |
8,312,310 |
| Split-adjusted Price |
8.56 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2020
|
+0.50 / +1.98%
|
25.80
|
25.80
|
25.55
|
25.70
|
25.65
|
8.56
|
8,312,310
|
|
|
11/16/2020
|
-0.65 / -2.51%
|
26.00
|
26.00
|
25.20
|
25.20
|
25.68
|
8.39
|
6,750,870
|
|
|
11/13/2020
|
-0.05 / -0.19%
|
26.00
|
26.00
|
25.65
|
25.85
|
25.81
|
8.61
|
3,920,880
|
|
|
11/12/2020
|
+0.10 / +0.39%
|
25.80
|
25.95
|
25.75
|
25.90
|
25.85
|
8.62
|
1,765,850
|
|
|
11/11/2020
|
+0.30 / +1.18%
|
25.50
|
25.80
|
25.35
|
25.80
|
25.49
|
8.59
|
3,470,730
|
|
|
11/10/2020
|
+0.05 / +0.20%
|
25.90
|
26.00
|
25.45
|
25.50
|
25.79
|
8.49
|
3,570,080
|
|
|
11/9/2020
|
+0.35 / +1.39%
|
25.40
|
25.45
|
25.20
|
25.45
|
25.31
|
8.47
|
1,689,360
|
|
|
11/6/2020
|
-0.10 / -0.40%
|
25.40
|
25.40
|
25.00
|
25.10
|
25.15
|
8.36
|
1,300,350
|
|
|
11/5/2020
|
0.00 / 0.00%
|
25.15
|
25.75
|
25.00
|
25.20
|
25.47
|
8.39
|
3,137,940
|
|
|
11/4/2020
|
+0.85 / +3.49%
|
25.00
|
25.55
|
25.00
|
25.20
|
25.23
|
8.39
|
5,034,090
|
|
|
11/3/2020
|
-0.05 / -0.20%
|
24.50
|
24.60
|
24.10
|
24.35
|
24.31
|
8.11
|
1,538,860
|
|
|
11/2/2020
|
+0.20 / +0.83%
|
24.20
|
24.40
|
23.80
|
24.40
|
24.06
|
8.12
|
1,431,070
|
|
|
10/30/2020
|
+0.60 / +2.54%
|
24.20
|
24.30
|
23.55
|
24.20
|
24.00
|
8.06
|
1,919,800
|
|
|
10/29/2020
|
+0.60 / +2.61%
|
23.00
|
23.85
|
22.90
|
23.60
|
23.25
|
7.86
|
2,158,770
|
|
|
10/28/2020
|
-1.55 / -6.31%
|
24.50
|
24.50
|
23.00
|
23.00
|
23.94
|
7.66
|
3,325,210
|
|
|
10/27/2020
|
-0.45 / -1.80%
|
25.00
|
25.00
|
24.55
|
24.55
|
24.75
|
8.17
|
2,177,540
|
|
|
10/26/2020
|
-0.45 / -1.77%
|
25.30
|
25.45
|
25.00
|
25.00
|
25.19
|
8.32
|
1,907,620
|
|
|
10/23/2020
|
+0.20 / +0.79%
|
25.30
|
25.45
|
25.10
|
25.45
|
25.25
|
8.47
|
4,145,215
|
|
|
10/22/2020
|
-0.05 / -0.20%
|
25.30
|
25.45
|
25.00
|
25.25
|
25.20
|
8.41
|
3,902,550
|
|
|
10/21/2020
|
0.00 / 0.00%
|
25.60
|
25.80
|
25.25
|
25.30
|
25.50
|
8.42
|
2,488,450
|
|
|
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
|
|
|
|
|
|
|
|
|
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 12:45:00 PM
|
|
|
|
|