Thursday, January 23, 2025 3:58:03 AM - Markets closed
VN-INDEX 1,242.53 -3.56/-0.29%
HNX-INDEX 220.67 -1.01/-0.46%
UPCOM-INDEX 93.08 +0.24/+0.26%
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
22.00 -0.65/-2.87%
3:05:01 PM
Closing price on 11/27/2019
27.00 -0.80/-2.88%
Open 27.80
High 27.90
Low 27.00
Volume 1,153,210
Split-adjusted Price 6.92

Create Alert at: 21 23 24 ...
HDB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/27/2019 -0.80 / -2.88% 27.80 27.90 27.00 27.00 27.48 6.92 1,153,210
11/26/2019 0.00 / 0.00% 27.90 28.05 27.65 27.80 27.82 7.12 1,480,590
11/25/2019 0.00 / 0.00% 27.80 28.05 27.55 27.80 27.78 7.12 961,390
11/22/2019 -0.65 / -2.28% 28.50 28.65 27.50 27.80 28.29 7.12 1,596,730
11/21/2019 -0.45 / -1.56% 28.75 28.90 28.45 28.45 28.62 7.29 1,711,790
11/20/2019 +0.10 / +0.35% 28.80 29.05 28.50 28.90 28.73 7.40 1,771,860
11/19/2019 +0.10 / +0.35% 28.75 28.85 28.60 28.80 28.75 7.38 1,798,650
11/18/2019 +0.35 / +1.23% 28.45 29.30 28.30 28.70 28.79 7.35 3,249,280
11/15/2019 -0.65 / -2.24% 29.00 29.05 28.35 28.35 28.68 7.26 2,617,740
11/14/2019 -0.50 / -1.69% 29.40 29.50 29.00 29.00 29.27 7.43 1,800,960
11/13/2019 0.00 / 0.00% 29.45 29.50 29.15 29.50 29.33 7.56 2,306,790
11/12/2019 -0.10 / -0.34% 29.50 29.60 29.15 29.50 29.37 7.56 2,025,350
11/11/2019 -0.05 / -0.17% 29.60 29.70 29.10 29.60 29.43 7.58 2,449,980
11/8/2019 +0.50 / +1.72% 29.30 29.90 29.25 29.65 29.65 7.59 4,099,020
11/7/2019 +0.05 / +0.17% 29.10 29.25 28.90 29.15 29.03 7.47 1,764,160
11/6/2019 -0.40 / -1.36% 29.50 29.50 29.10 29.10 29.25 7.45 1,981,650
11/5/2019 0.00 / 0.00% 29.40 29.50 29.25 29.50 29.34 7.56 1,644,260
11/4/2019 +0.20 / +0.68% 29.25 29.50 29.15 29.50 29.35 7.56 2,666,690
11/1/2019 -0.15 / -0.51% 29.35 29.45 28.95 29.30 29.16 7.50 1,528,630
10/31/2019 +0.55 / +1.90% 28.90 29.60 28.90 29.45 29.30 7.54 4,007,290
10/30/2019 +0.10 / +0.35% 28.75 28.95 28.70 28.90 28.83 7.40 2,171,950
10/29/2019 -0.10 / -0.35% 28.80 28.95 28.55 28.80 28.76 7.38 1,446,260
10/28/2019 0.00 / 0.00% 29.00 29.05 28.65 28.90 28.84 7.40 1,730,470
10/25/2019 -0.30 / -1.03% 29.15 29.25 28.75 28.90 28.91 7.40 1,586,170
10/24/2019 +0.95 / +3.36% 28.20 29.20 28.10 29.20 28.57 7.48 4,608,210
10/23/2019 +0.30 / +1.07% 27.90 28.25 27.80 28.25 27.96 7.24 2,508,290
10/22/2019 -0.05 / -0.18% 28.00 28.25 27.85 27.95 27.96 7.16 1,366,450
10/21/2019 +0.05 / +0.18% 27.90 28.05 27.85 28.00 27.95 7.17 1,170,010
10/18/2019 +0.05 / +0.18% 28.00 28.05 27.80 27.95 27.93 7.16 1,281,060
10/17/2019 -0.30 / -1.06% 28.15 28.20 27.90 27.90 28.02 7.15 2,058,760
HDB News
22/01 HDB: Mandatory transfer of DongA Bank
20/01 HDB: Relocation of Dong Thap Branch
20/01 HDB: Periodic report on bond principal and interest payments
20/01 HDB: Mandatory transfer of DongA Bank to HDBank
20/01 HDB: Change in personnel
Related Companies
Volume Price Change
ABB  445,500 7.10 0.00%
ACB  2,787,900 24.85 -0.40%
BAB  900 11.70 0.00%
BID  2,020,900 39.50 -0.75%
BVB  611,900 11.90 0.00%
CTG  4,497,700 37.30 0.00%
EIB  8,721,200 17.90 -1.38%
EVF  4,258,000 9.16 -1.19%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,242.53 -3.56/-0.29%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.