|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
32.00
0.00/0.00%
3:09:11 PM
|
|
|
|
Closing price on 12/3/2018
|
|
| Open |
30.20 |
| High |
32.05 |
| Low |
30.15 |
| Volume |
2,937,000 |
| Split-adjusted Price |
8.20 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2018
|
+2.00 / +6.67%
|
30.20
|
32.05
|
30.15
|
32.00
|
31.10
|
8.20
|
2,937,000
|
|
|
11/30/2018
|
-0.25 / -0.83%
|
30.25
|
30.30
|
29.65
|
30.00
|
30.05
|
7.68
|
1,497,920
|
|
|
11/29/2018
|
-0.10 / -0.33%
|
30.50
|
30.90
|
30.15
|
30.25
|
30.49
|
7.75
|
1,592,500
|
|
|
11/28/2018
|
+0.15 / +0.50%
|
30.20
|
30.35
|
30.00
|
30.35
|
30.15
|
7.77
|
1,560,030
|
|
|
11/27/2018
|
-0.30 / -0.98%
|
30.50
|
30.70
|
30.00
|
30.20
|
30.38
|
7.73
|
1,472,370
|
|
|
11/26/2018
|
+0.20 / +0.66%
|
30.30
|
30.60
|
29.70
|
30.50
|
30.26
|
7.81
|
1,255,750
|
|
|
11/23/2018
|
-0.50 / -1.62%
|
30.80
|
30.85
|
30.30
|
30.30
|
30.65
|
7.76
|
1,370,910
|
|
|
11/22/2018
|
+0.55 / +1.82%
|
30.30
|
31.05
|
30.05
|
30.80
|
30.53
|
7.89
|
15,279,180
|
|
|
11/21/2018
|
-0.20 / -0.66%
|
29.70
|
30.25
|
29.55
|
30.25
|
29.81
|
7.75
|
7,441,788
|
|
|
11/20/2018
|
-0.45 / -1.46%
|
30.40
|
30.50
|
30.00
|
30.45
|
30.21
|
7.80
|
3,960,170
|
|
|
11/19/2018
|
+0.95 / +3.17%
|
30.20
|
31.35
|
30.20
|
30.90
|
30.76
|
7.91
|
2,300,300
|
|
|
11/16/2018
|
+1.95 / +6.96%
|
28.25
|
29.95
|
28.05
|
29.95
|
29.46
|
7.67
|
3,933,630
|
|
|
11/15/2018
|
-0.80 / -2.78%
|
28.95
|
28.95
|
27.50
|
28.00
|
28.30
|
7.17
|
5,278,550
|
|
|
11/14/2018
|
-1.20 / -4.00%
|
30.05
|
30.90
|
28.50
|
28.80
|
29.24
|
7.38
|
1,979,430
|
|
|
11/13/2018
|
-2.00 / -6.25%
|
31.60
|
31.60
|
30.00
|
30.00
|
30.88
|
7.68
|
4,993,330
|
|
|
11/12/2018
|
-0.80 / -2.44%
|
32.80
|
32.80
|
31.90
|
32.00
|
32.13
|
8.20
|
2,252,290
|
|
|
11/9/2018
|
-0.40 / -1.20%
|
33.00
|
33.25
|
32.70
|
32.80
|
33.01
|
8.40
|
4,871,680
|
|
|
11/8/2018
|
0.00 / 0.00%
|
33.25
|
33.60
|
33.10
|
33.20
|
33.35
|
8.50
|
2,025,730
|
|
|
11/7/2018
|
+0.35 / +1.07%
|
32.50
|
33.45
|
32.50
|
33.20
|
33.03
|
8.50
|
2,098,090
|
|
|
11/6/2018
|
-0.55 / -1.65%
|
33.40
|
33.45
|
32.80
|
32.85
|
32.98
|
8.41
|
3,105,470
|
|
|
11/5/2018
|
-0.10 / -0.30%
|
33.50
|
33.60
|
32.60
|
33.40
|
33.01
|
8.55
|
2,500,890
|
|
|
11/2/2018
|
+0.65 / +1.98%
|
32.95
|
33.60
|
32.95
|
33.50
|
33.13
|
8.58
|
3,382,980
|
|
|
11/1/2018
|
+0.05 / +0.15%
|
32.80
|
33.20
|
32.75
|
32.85
|
32.96
|
8.41
|
1,827,130
|
|
|
10/31/2018
|
-0.40 / -1.20%
|
33.25
|
33.45
|
32.10
|
32.80
|
32.79
|
8.40
|
2,579,860
|
|
|
10/30/2018
|
-0.90 / -2.64%
|
34.10
|
34.35
|
33.00
|
33.20
|
33.99
|
8.50
|
1,892,920
|
|
|
10/29/2018
|
-0.30 / -0.87%
|
34.40
|
34.65
|
33.50
|
34.10
|
34.26
|
8.73
|
1,778,800
|
|
|
10/26/2018
|
+0.10 / +0.29%
|
34.45
|
35.15
|
34.30
|
34.40
|
34.73
|
8.81
|
3,542,910
|
|
|
10/25/2018
|
-0.70 / -2.00%
|
34.00
|
34.50
|
34.00
|
34.30
|
34.19
|
8.78
|
2,373,490
|
|
|
10/24/2018
|
-1.00 / -2.78%
|
36.00
|
36.25
|
35.00
|
35.00
|
35.76
|
8.96
|
2,303,360
|
|
|
10/23/2018
|
-0.50 / -1.37%
|
36.00
|
36.50
|
35.60
|
36.00
|
36.31
|
9.22
|
2,101,430
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,621,500
|
14.40
|
-1.37%
|
|
|
|
ACB
|
5,358,800
|
24.25
|
-0.41%
|
|
|
|
BAB
|
4,000
|
12.40
|
-0.80%
|
|
|
|
BID
|
878,600
|
37.10
|
-1.20%
|
|
|
|
BVB
|
581,500
|
13.30
|
-0.75%
|
|
|
|
CTG
|
4,673,400
|
49.00
|
0.31%
|
|
|
|
EIB
|
4,210,100
|
22.00
|
-1.12%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|