|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
21.95
-0.30/-1.35%
3:10:02 PM
|
|
|
|
Closing price on 12/6/2019
|
|
| Open |
27.80 |
| High |
27.95 |
| Low |
27.60 |
| Volume |
811,470 |
| Split-adjusted Price |
7.12 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2019
|
-0.10 / -0.36%
|
27.80
|
27.95
|
27.60
|
27.80
|
27.77
|
7.12
|
811,470
|
|
|
12/5/2019
|
+0.60 / +2.20%
|
27.75
|
28.40
|
27.70
|
27.90
|
28.03
|
7.15
|
1,789,780
|
|
|
12/4/2019
|
+1.75 / +6.85%
|
25.60
|
27.30
|
25.60
|
27.30
|
26.44
|
6.99
|
2,051,210
|
|
|
12/3/2019
|
0.00 / 0.00%
|
25.55
|
25.80
|
25.30
|
25.55
|
25.53
|
6.54
|
1,045,380
|
|
|
12/2/2019
|
-0.95 / -3.58%
|
26.50
|
26.50
|
25.55
|
25.55
|
25.93
|
6.54
|
1,191,080
|
|
|
11/29/2019
|
+0.35 / +1.34%
|
26.10
|
26.55
|
26.10
|
26.50
|
26.32
|
6.79
|
957,640
|
|
|
11/28/2019
|
-0.85 / -3.15%
|
27.00
|
27.05
|
26.00
|
26.15
|
26.47
|
6.70
|
1,211,930
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,793,900
|
7.70
|
0.00%
|
|
|
|
ACB
|
10,697,100
|
25.45
|
-0.39%
|
|
|
|
BAB
|
37,400
|
11.30
|
0.89%
|
|
|
|
BID
|
5,773,600
|
36.60
|
-2.14%
|
|
|
|
BVB
|
3,374,100
|
12.50
|
-0.79%
|
|
|
|
CTG
|
6,562,600
|
39.00
|
-1.89%
|
|
|
|
EIB
|
7,632,100
|
19.45
|
-2.02%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|