Tuesday, January 28, 2025 12:48:01 PM - Markets open
VN-INDEX 1,265.05 +5.42/+0.43%
HNX-INDEX 223.01 +0.34/+0.15%
UPCOM-INDEX 94.30 +0.42/+0.45%
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
22.65 +0.25/+1.12%
3:05:02 PM
Closing price on 12/5/2018
31.20 -0.50/-1.58%
Open 31.00
High 31.70
Low 30.70
Volume 1,881,730
Split-adjusted Price 7.99

Create Alert at: 21 23 24 ...
HDB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/5/2018 -0.50 / -1.58% 31.00 31.70 30.70 31.20 31.07 7.99 1,881,730
12/4/2018 -0.30 / -0.94% 32.20 32.25 31.15 31.70 31.72 8.12 2,077,930
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
HDB News
24/01 HDB: Report on Corporate Governance 2024
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
Related Companies
Volume Price Change
ABB  184,200 7.10 0.00%
ACB  4,898,600 25.35 0.20%
BAB  11,100 12.00 1.69%
BID  2,333,900 40.00 0.25%
BVB  4,122,200 12.50 2.46%
CTG  5,047,600 38.00 -0.26%
EIB  10,330,800 18.55 1.09%
EVF  5,788,900 9.29 0.43%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,265.05 +5.42/+0.43%
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.