Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
27.05
+0.20/+0.74%
3:05:00 PM
|
|
|
Closing price on 2/14/2019
|
|
Open |
31.10 |
High |
31.25 |
Low |
30.60 |
Volume |
944,710 |
Split-adjusted Price |
9.47 |
|
|
HDB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/14/2019
|
-0.40 / -1.28%
|
31.10
|
31.25
|
30.60
|
30.80
|
30.93
|
9.47
|
944,710
|
|
2/13/2019
|
+0.10 / +0.32%
|
31.15
|
31.50
|
31.10
|
31.20
|
31.23
|
9.59
|
3,299,260
|
|
2/12/2019
|
+0.45 / +1.47%
|
30.65
|
31.30
|
30.60
|
31.10
|
30.86
|
9.56
|
1,889,530
|
|
2/11/2019
|
+0.15 / +0.49%
|
30.60
|
30.70
|
30.40
|
30.65
|
30.52
|
9.42
|
1,150,140
|
|
2/1/2019
|
0.00 / 0.00%
|
30.50
|
30.60
|
30.30
|
30.50
|
30.50
|
9.37
|
2,336,610
|
|
1/31/2019
|
+0.50 / +1.67%
|
30.10
|
30.50
|
30.10
|
30.50
|
30.39
|
9.37
|
762,510
|
|
1/30/2019
|
0.00 / 0.00%
|
30.00
|
30.05
|
29.85
|
30.00
|
29.96
|
9.22
|
868,110
|
|
1/29/2019
|
0.00 / 0.00%
|
30.00
|
30.05
|
29.85
|
30.00
|
29.93
|
9.22
|
1,184,570
|
|
1/28/2019
|
+0.05 / +0.17%
|
29.95
|
30.10
|
29.80
|
30.00
|
29.98
|
9.22
|
1,126,970
|
|
1/25/2019
|
0.00 / 0.00%
|
30.00
|
30.10
|
29.80
|
29.95
|
29.95
|
9.20
|
1,349,920
|
|
1/24/2019
|
-0.05 / -0.17%
|
30.00
|
30.15
|
29.70
|
29.95
|
29.95
|
9.20
|
1,125,150
|
|
1/23/2019
|
-0.10 / -0.33%
|
30.00
|
30.30
|
29.95
|
30.00
|
30.08
|
9.22
|
850,650
|
|
1/22/2019
|
+0.45 / +1.52%
|
29.70
|
30.35
|
29.70
|
30.10
|
30.10
|
9.25
|
2,414,310
|
|
1/21/2019
|
+0.55 / +1.89%
|
29.15
|
29.70
|
29.10
|
29.65
|
29.36
|
9.11
|
1,233,280
|
|
1/18/2019
|
+0.20 / +0.69%
|
29.00
|
29.40
|
28.90
|
29.10
|
29.08
|
8.94
|
1,417,600
|
|
1/17/2019
|
-0.30 / -1.03%
|
29.20
|
29.20
|
28.90
|
28.90
|
29.07
|
8.88
|
998,480
|
|
1/16/2019
|
0.00 / 0.00%
|
29.20
|
29.20
|
28.90
|
29.20
|
29.01
|
8.97
|
895,390
|
|
1/15/2019
|
+0.10 / +0.34%
|
29.20
|
29.25
|
28.95
|
29.20
|
29.07
|
8.97
|
967,930
|
|
1/14/2019
|
-0.10 / -0.34%
|
29.20
|
29.40
|
28.90
|
29.10
|
29.20
|
8.94
|
715,340
|
|
1/11/2019
|
+0.20 / +0.69%
|
29.00
|
29.50
|
28.95
|
29.20
|
29.13
|
8.97
|
3,031,760
|
|
1/10/2019
|
+0.10 / +0.35%
|
28.95
|
29.10
|
28.95
|
29.00
|
29.02
|
8.91
|
3,309,370
|
|
1/9/2019
|
+0.40 / +1.40%
|
28.60
|
29.10
|
28.60
|
28.90
|
28.95
|
8.88
|
3,541,940
|
|
1/8/2019
|
-0.40 / -1.38%
|
28.90
|
28.95
|
28.00
|
28.50
|
28.39
|
8.76
|
1,463,470
|
|
1/7/2019
|
-0.10 / -0.34%
|
29.00
|
29.50
|
28.50
|
28.90
|
28.99
|
8.88
|
727,640
|
|
1/4/2019
|
+0.85 / +3.02%
|
28.30
|
29.00
|
28.00
|
29.00
|
28.46
|
8.91
|
1,929,350
|
|
1/3/2019
|
-0.05 / -0.18%
|
28.95
|
29.00
|
28.10
|
28.15
|
28.35
|
8.65
|
1,222,860
|
|
1/2/2019
|
-2.10 / -6.93%
|
30.30
|
30.30
|
28.20
|
28.20
|
29.58
|
8.67
|
723,350
|
|
12/28/2018
|
+0.80 / +2.71%
|
29.50
|
30.30
|
29.30
|
30.30
|
29.84
|
9.31
|
1,598,390
|
|
12/27/2018
|
+0.70 / +2.43%
|
29.30
|
29.50
|
29.05
|
29.50
|
29.30
|
9.07
|
1,242,120
|
|
12/26/2018
|
+0.05 / +0.17%
|
29.00
|
29.05
|
28.55
|
28.80
|
28.79
|
8.85
|
1,122,440
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
1,430,700
|
7.70
|
1.32%
|
|
|
ACB
|
34,310,900
|
25.65
|
3.43%
|
|
|
BAB
|
4,100
|
11.90
|
0.85%
|
|
|
BID
|
2,652,200
|
49.05
|
-0.41%
|
|
|
BVB
|
1,532,200
|
11.40
|
0.88%
|
|
|
CTG
|
13,164,300
|
36.00
|
0.00%
|
|
|
EIB
|
2,835,500
|
17.20
|
0.29%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|