|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
25.45
-0.80/-3.05%
1:55:01 PM
|
|
|
|
Closing price on 3/31/2020
|
|
| Open |
17.95 |
| High |
18.30 |
| Low |
16.10 |
| Volume |
2,819,497 |
| Split-adjusted Price |
5.47 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2020
|
+0.55 / +3.19%
|
17.95
|
18.30
|
16.10
|
17.80
|
17.90
|
5.47
|
2,819,497
|
|
|
3/30/2020
|
-1.00 / -5.48%
|
17.50
|
17.50
|
17.00
|
17.25
|
17.11
|
5.30
|
1,822,420
|
|
|
3/27/2020
|
-1.35 / -6.89%
|
19.50
|
19.50
|
18.25
|
18.25
|
18.93
|
5.61
|
1,966,000
|
|
|
3/26/2020
|
-0.30 / -1.51%
|
19.80
|
19.90
|
18.90
|
19.60
|
19.49
|
6.02
|
3,422,990
|
|
|
3/25/2020
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.15
|
19.90
|
19.51
|
6.12
|
2,066,330
|
|
|
3/24/2020
|
-0.45 / -2.31%
|
19.45
|
19.70
|
18.70
|
19.00
|
19.33
|
5.84
|
1,699,110
|
|
|
3/23/2020
|
-1.45 / -6.94%
|
19.60
|
19.60
|
19.45
|
19.45
|
19.49
|
5.98
|
1,085,880
|
|
|
3/20/2020
|
0.00 / 0.00%
|
20.70
|
20.90
|
19.75
|
20.90
|
20.24
|
6.42
|
1,539,210
|
|
|
3/19/2020
|
-0.40 / -1.88%
|
21.00
|
21.00
|
19.85
|
20.90
|
20.16
|
6.42
|
2,309,340
|
|
|
3/18/2020
|
+0.10 / +0.47%
|
21.95
|
21.95
|
21.05
|
21.30
|
21.39
|
6.55
|
1,917,110
|
|
|
3/17/2020
|
-0.50 / -2.30%
|
20.60
|
22.55
|
20.30
|
21.20
|
20.94
|
6.52
|
4,498,770
|
|
|
3/16/2020
|
-1.30 / -5.65%
|
22.35
|
23.00
|
21.40
|
21.70
|
21.72
|
6.67
|
3,624,160
|
|
|
3/13/2020
|
+0.20 / +0.88%
|
21.25
|
23.45
|
21.25
|
23.00
|
22.35
|
7.07
|
4,570,420
|
|
|
3/12/2020
|
-1.70 / -6.94%
|
24.15
|
24.15
|
22.80
|
22.80
|
22.87
|
7.01
|
2,178,450
|
|
|
3/11/2020
|
-1.30 / -5.04%
|
26.00
|
26.00
|
24.00
|
24.50
|
24.77
|
7.53
|
1,355,180
|
|
|
3/10/2020
|
-0.25 / -0.96%
|
25.05
|
26.65
|
25.00
|
25.80
|
25.84
|
7.93
|
2,498,670
|
|
|
3/9/2020
|
-1.95 / -6.96%
|
26.80
|
26.85
|
26.05
|
26.05
|
26.28
|
8.01
|
1,611,800
|
|
|
3/6/2020
|
0.00 / 0.00%
|
27.90
|
28.00
|
27.50
|
28.00
|
27.67
|
8.61
|
720,180
|
|
|
3/5/2020
|
-0.15 / -0.53%
|
28.25
|
28.65
|
27.75
|
28.00
|
28.33
|
8.61
|
1,184,690
|
|
|
3/4/2020
|
+0.45 / +1.62%
|
27.70
|
28.25
|
27.70
|
28.15
|
28.01
|
8.65
|
3,026,000
|
|
|
3/3/2020
|
0.00 / 0.00%
|
28.00
|
28.30
|
27.60
|
27.70
|
27.97
|
8.51
|
2,539,510
|
|
|
3/2/2020
|
-0.10 / -0.36%
|
27.70
|
28.00
|
27.40
|
27.70
|
27.72
|
8.51
|
2,845,040
|
|
|
2/28/2020
|
-0.20 / -0.71%
|
27.55
|
27.80
|
27.20
|
27.80
|
27.46
|
8.54
|
1,215,040
|
|
|
2/27/2020
|
+0.30 / +1.08%
|
27.75
|
28.10
|
27.65
|
28.00
|
27.88
|
8.61
|
1,542,660
|
|
|
2/26/2020
|
-0.30 / -1.07%
|
27.70
|
28.25
|
27.35
|
27.70
|
27.69
|
8.51
|
1,480,270
|
|
|
2/25/2020
|
+0.75 / +2.75%
|
27.00
|
28.05
|
26.95
|
28.00
|
27.58
|
8.61
|
3,979,510
|
|
|
2/24/2020
|
-1.15 / -4.05%
|
28.00
|
28.05
|
27.25
|
27.25
|
27.76
|
8.38
|
2,326,630
|
|
|
2/21/2020
|
0.00 / 0.00%
|
28.35
|
28.70
|
28.20
|
28.40
|
28.50
|
8.73
|
1,193,560
|
|
|
2/20/2020
|
-0.10 / -0.35%
|
28.55
|
28.65
|
28.30
|
28.40
|
28.45
|
8.73
|
1,144,200
|
|
|
2/19/2020
|
-0.15 / -0.52%
|
28.65
|
28.65
|
28.10
|
28.50
|
28.45
|
8.76
|
1,818,650
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
473,700
|
7.50
|
-1.32%
|
|
|
|
ACB
|
5,714,300
|
24.75
|
-0.60%
|
|
|
|
BAB
|
5,700
|
11.90
|
0.85%
|
|
|
|
BID
|
1,901,200
|
46.50
|
-1.90%
|
|
|
|
BVB
|
1,946,600
|
11.20
|
-1.75%
|
|
|
|
CTG
|
13,319,800
|
34.00
|
-2.86%
|
|
|
|
EIB
|
2,532,200
|
18.55
|
-2.37%
|
|
|
|
EVF
|
6,962,000
|
11.30
|
1.80%
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|