|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
21.55
+0.40/+1.89%
11:54:59 AM
|
|
|
|
Closing price on 2/4/2020
|
|
| Open |
27.05 |
| High |
27.70 |
| Low |
26.85 |
| Volume |
1,620,490 |
| Split-adjusted Price |
7.06 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/31/2019
|
+0.65 / +2.42%
|
26.90
|
27.55
|
26.80
|
27.55
|
27.17
|
7.06
|
2,151,310
|
|
|
12/30/2019
|
-0.10 / -0.37%
|
27.00
|
27.05
|
26.80
|
26.90
|
26.92
|
6.89
|
898,050
|
|
|
12/27/2019
|
+0.50 / +1.89%
|
26.50
|
27.00
|
26.45
|
27.00
|
26.63
|
6.92
|
2,205,190
|
|
|
12/26/2019
|
-0.20 / -0.75%
|
26.60
|
26.70
|
26.40
|
26.50
|
26.50
|
6.79
|
660,670
|
|
|
12/25/2019
|
-0.10 / -0.37%
|
26.75
|
27.00
|
26.60
|
26.70
|
26.78
|
6.84
|
833,500
|
|
|
12/24/2019
|
+0.50 / +1.90%
|
26.35
|
27.00
|
26.35
|
26.80
|
26.69
|
6.86
|
1,677,030
|
|
|
12/23/2019
|
+0.10 / +0.38%
|
26.20
|
26.35
|
26.10
|
26.30
|
26.22
|
6.74
|
1,173,360
|
|
|
12/20/2019
|
0.00 / 0.00%
|
26.20
|
26.25
|
26.10
|
26.20
|
26.19
|
6.71
|
895,980
|
|
|
12/19/2019
|
-0.25 / -0.95%
|
26.45
|
26.50
|
25.95
|
26.20
|
26.16
|
6.71
|
1,276,510
|
|
|
12/18/2019
|
-0.50 / -1.86%
|
26.55
|
26.95
|
26.15
|
26.45
|
26.42
|
6.77
|
1,218,070
|
|
|
12/17/2019
|
-0.60 / -2.18%
|
27.20
|
27.50
|
26.70
|
26.95
|
27.06
|
6.90
|
1,499,410
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
191,300
|
7.10
|
0.00%
|
|
|
|
ACB
|
3,809,500
|
24.85
|
0.81%
|
|
|
|
BAB
|
6,500
|
11.90
|
0.85%
|
|
|
|
BID
|
556,300
|
39.00
|
0.00%
|
|
|
|
BVB
|
184,000
|
11.30
|
-0.88%
|
|
|
|
CTG
|
1,302,300
|
37.05
|
0.27%
|
|
|
|
EIB
|
1,178,400
|
18.30
|
0.27%
|
|
|
|
EVF
|
2,263,700
|
9.14
|
1.56%
|
|
|
|
|
Market Update
Last updated at 11:55:00 AM
|
|
|
|
|