|
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 12/4/2020
|
|
| Open |
21.80 |
| High |
21.90 |
| Low |
21.70 |
| Volume |
3,959,250 |
| Split-adjusted Price |
11.00 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.70
|
21.70
|
21.78
|
11.00
|
3,959,250
|
|
|
12/3/2020
|
-0.25 / -1.13%
|
22.00
|
22.20
|
21.80
|
21.80
|
21.93
|
11.06
|
4,923,230
|
|
|
12/2/2020
|
-0.25 / -1.12%
|
22.00
|
22.25
|
21.95
|
22.05
|
22.06
|
11.18
|
5,158,140
|
|
|
12/1/2020
|
+0.30 / +1.36%
|
21.55
|
22.35
|
21.50
|
22.30
|
21.96
|
11.31
|
6,273,270
|
|
|
11/30/2020
|
+0.55 / +2.56%
|
21.80
|
22.95
|
21.75
|
22.00
|
22.40
|
11.16
|
7,093,650
|
|
|
11/27/2020
|
-4.05 / -15.88%
|
20.85
|
21.45
|
20.50
|
21.45
|
20.93
|
10.88
|
10,500,540
|
|
|
11/26/2020
|
+0.10 / +0.39%
|
25.50
|
25.65
|
25.25
|
25.50
|
25.50
|
10.19
|
23,652,470
|
|
|
11/25/2020
|
-0.15 / -0.59%
|
25.55
|
25.60
|
25.20
|
25.40
|
25.36
|
10.15
|
5,075,840
|
|
|
11/24/2020
|
-0.20 / -0.78%
|
25.85
|
25.85
|
25.30
|
25.55
|
25.52
|
10.21
|
5,290,640
|
|
|
11/23/2020
|
-0.05 / -0.19%
|
26.00
|
26.20
|
25.70
|
25.75
|
25.87
|
10.29
|
4,563,820
|
|
|
11/20/2020
|
+0.35 / +1.38%
|
25.45
|
26.00
|
25.45
|
25.80
|
25.78
|
10.31
|
3,751,000
|
|
|
11/19/2020
|
-0.20 / -0.78%
|
25.45
|
25.60
|
25.40
|
25.45
|
25.46
|
10.17
|
4,863,700
|
|
|
11/18/2020
|
-0.05 / -0.19%
|
25.80
|
25.80
|
25.45
|
25.65
|
25.63
|
10.25
|
5,909,160
|
|
|
11/17/2020
|
+0.50 / +1.98%
|
25.80
|
25.80
|
25.55
|
25.70
|
25.65
|
10.27
|
8,312,310
|
|
|
11/16/2020
|
-0.65 / -2.51%
|
26.00
|
26.00
|
25.20
|
25.20
|
25.68
|
10.07
|
6,750,870
|
|
|
11/13/2020
|
-0.05 / -0.19%
|
26.00
|
26.00
|
25.65
|
25.85
|
25.81
|
10.33
|
3,920,880
|
|
|
11/12/2020
|
+0.10 / +0.39%
|
25.80
|
25.95
|
25.75
|
25.90
|
25.85
|
10.35
|
1,765,850
|
|
|
11/11/2020
|
+0.30 / +1.18%
|
25.50
|
25.80
|
25.35
|
25.80
|
25.49
|
10.31
|
3,470,730
|
|
|
11/10/2020
|
+0.05 / +0.20%
|
25.90
|
26.00
|
25.45
|
25.50
|
25.79
|
10.19
|
3,570,080
|
|
|
11/9/2020
|
+0.35 / +1.39%
|
25.40
|
25.45
|
25.20
|
25.45
|
25.31
|
10.17
|
1,689,360
|
|
|
11/6/2020
|
-0.10 / -0.40%
|
25.40
|
25.40
|
25.00
|
25.10
|
25.15
|
10.03
|
1,300,350
|
|
|
11/5/2020
|
0.00 / 0.00%
|
25.15
|
25.75
|
25.00
|
25.20
|
25.47
|
10.07
|
3,137,940
|
|
|
11/4/2020
|
+0.85 / +3.49%
|
25.00
|
25.55
|
25.00
|
25.20
|
25.23
|
10.07
|
5,034,090
|
|
|
11/3/2020
|
-0.05 / -0.20%
|
24.50
|
24.60
|
24.10
|
24.35
|
24.31
|
9.73
|
1,538,860
|
|
|
11/2/2020
|
+0.20 / +0.83%
|
24.20
|
24.40
|
23.80
|
24.40
|
24.06
|
9.75
|
1,431,070
|
|
|
10/30/2020
|
+0.60 / +2.54%
|
24.20
|
24.30
|
23.55
|
24.20
|
24.00
|
9.67
|
1,919,800
|
|
|
10/29/2020
|
+0.60 / +2.61%
|
23.00
|
23.85
|
22.90
|
23.60
|
23.25
|
9.43
|
2,158,770
|
|
|
10/28/2020
|
-1.55 / -6.31%
|
24.50
|
24.50
|
23.00
|
23.00
|
23.94
|
9.19
|
3,325,210
|
|
|
10/27/2020
|
-0.45 / -1.80%
|
25.00
|
25.00
|
24.55
|
24.55
|
24.75
|
9.81
|
2,177,540
|
|
|
10/26/2020
|
-0.45 / -1.77%
|
25.30
|
25.45
|
25.00
|
25.00
|
25.19
|
9.99
|
1,907,620
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|