|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
31.10
+0.55/+1.80%
3:09:12 PM
|
|
|
|
Closing price on 2/19/2020
|
|
| Open |
28.65 |
| High |
28.65 |
| Low |
28.10 |
| Volume |
1,818,650 |
| Split-adjusted Price |
7.30 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2020
|
-0.15 / -0.52%
|
28.65
|
28.65
|
28.10
|
28.50
|
28.45
|
7.30
|
1,818,650
|
|
|
2/18/2020
|
-0.10 / -0.35%
|
28.70
|
29.00
|
28.65
|
28.65
|
28.78
|
7.34
|
1,079,920
|
|
|
2/17/2020
|
+0.15 / +0.52%
|
28.60
|
28.75
|
28.55
|
28.75
|
28.64
|
7.36
|
2,070,830
|
|
|
2/14/2020
|
-0.60 / -2.05%
|
29.25
|
29.55
|
28.60
|
28.60
|
29.06
|
7.32
|
2,188,640
|
|
|
2/13/2020
|
0.00 / 0.00%
|
29.25
|
29.50
|
29.10
|
29.20
|
29.33
|
7.48
|
1,603,040
|
|
|
2/12/2020
|
+0.20 / +0.69%
|
29.05
|
29.90
|
29.05
|
29.20
|
29.40
|
7.48
|
1,884,130
|
|
|
2/11/2020
|
-0.50 / -1.69%
|
29.40
|
29.60
|
28.85
|
29.00
|
29.11
|
7.43
|
3,161,000
|
|
|
2/10/2020
|
-0.45 / -1.50%
|
29.85
|
29.90
|
29.15
|
29.50
|
29.46
|
7.56
|
1,230,340
|
|
|
2/7/2020
|
+0.05 / +0.17%
|
29.90
|
30.10
|
29.60
|
29.95
|
29.89
|
7.67
|
2,072,480
|
|
|
2/6/2020
|
+1.50 / +5.28%
|
28.45
|
30.00
|
28.35
|
29.90
|
29.32
|
7.66
|
3,301,040
|
|
|
2/5/2020
|
+0.85 / +3.09%
|
27.55
|
28.50
|
27.25
|
28.40
|
27.82
|
7.27
|
2,330,510
|
|
|
2/4/2020
|
+0.55 / +2.04%
|
27.05
|
27.70
|
26.85
|
27.55
|
27.33
|
7.06
|
1,620,490
|
|
|
2/3/2020
|
0.00 / 0.00%
|
26.65
|
27.45
|
25.55
|
27.00
|
26.37
|
6.92
|
1,825,080
|
|
|
1/31/2020
|
-0.95 / -3.40%
|
27.85
|
27.90
|
26.00
|
27.00
|
26.95
|
6.92
|
1,891,250
|
|
|
1/30/2020
|
-1.05 / -3.62%
|
28.70
|
28.70
|
27.95
|
27.95
|
28.30
|
7.16
|
1,695,770
|
|
|
1/22/2020
|
+0.05 / +0.17%
|
28.95
|
29.05
|
28.50
|
29.00
|
28.81
|
7.43
|
2,241,630
|
|
|
1/21/2020
|
+0.70 / +2.48%
|
28.25
|
29.10
|
28.20
|
28.95
|
28.70
|
7.41
|
1,656,380
|
|
|
1/20/2020
|
-0.30 / -1.05%
|
28.55
|
28.55
|
28.10
|
28.25
|
28.24
|
7.24
|
939,700
|
|
|
1/17/2020
|
-0.10 / -0.35%
|
28.70
|
28.95
|
28.55
|
28.55
|
28.72
|
7.31
|
2,170,982
|
|
|
1/16/2020
|
+0.90 / +3.24%
|
27.75
|
28.70
|
27.70
|
28.65
|
28.45
|
7.34
|
3,905,120
|
|
|
1/15/2020
|
-0.25 / -0.89%
|
28.00
|
28.05
|
27.65
|
27.75
|
27.79
|
7.11
|
712,440
|
|
|
1/14/2020
|
+0.10 / +0.36%
|
27.70
|
28.15
|
27.60
|
28.00
|
27.92
|
7.17
|
813,000
|
|
|
1/13/2020
|
-0.20 / -0.71%
|
28.10
|
28.15
|
27.65
|
27.90
|
27.79
|
7.15
|
866,380
|
|
|
1/10/2020
|
+0.60 / +2.18%
|
27.55
|
28.40
|
27.55
|
28.10
|
28.03
|
7.20
|
4,017,360
|
|
|
1/9/2020
|
+0.80 / +3.00%
|
26.70
|
27.60
|
26.65
|
27.50
|
27.14
|
7.04
|
4,224,450
|
|
|
1/8/2020
|
0.00 / 0.00%
|
26.60
|
26.90
|
26.15
|
26.70
|
26.45
|
6.84
|
4,354,710
|
|
|
1/7/2020
|
-0.30 / -1.11%
|
27.00
|
27.00
|
26.60
|
26.70
|
26.76
|
6.84
|
2,565,630
|
|
|
1/6/2020
|
-0.55 / -2.00%
|
27.50
|
27.50
|
26.80
|
27.00
|
27.08
|
6.92
|
3,309,500
|
|
|
1/3/2020
|
-0.25 / -0.90%
|
27.75
|
27.75
|
27.40
|
27.55
|
27.53
|
7.06
|
1,305,640
|
|
|
1/2/2020
|
+0.25 / +0.91%
|
27.50
|
27.80
|
27.15
|
27.80
|
27.40
|
7.12
|
2,282,970
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,787,200
|
13.00
|
1.56%
|
|
|
|
ACB
|
17,972,000
|
26.00
|
2.16%
|
|
|
|
BAB
|
1,500
|
12.90
|
-0.77%
|
|
|
|
BID
|
3,482,600
|
37.90
|
2.16%
|
|
|
|
BVB
|
1,525,700
|
13.60
|
0.74%
|
|
|
|
CTG
|
7,379,300
|
49.95
|
2.99%
|
|
|
|
EIB
|
8,532,500
|
22.50
|
4.65%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|