|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
21.55
-0.15/-0.69%
12:45:00 PM
|
|
|
|
Closing price on 3/5/2018
|
|
| Open |
43.60 |
| High |
43.70 |
| Low |
42.90 |
| Volume |
3,578,830 |
| Split-adjusted Price |
10.62 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2018
|
-0.55 / -1.26%
|
43.60
|
43.70
|
42.90
|
43.00
|
43.26
|
10.62
|
3,578,830
|
|
|
3/2/2018
|
-0.40 / -0.91%
|
43.50
|
43.55
|
43.20
|
43.55
|
43.40
|
10.76
|
2,808,640
|
|
|
3/1/2018
|
-0.45 / -1.01%
|
43.30
|
44.00
|
43.20
|
43.95
|
43.75
|
10.86
|
3,739,770
|
|
|
2/28/2018
|
-0.10 / -0.22%
|
44.00
|
44.50
|
43.00
|
44.40
|
43.91
|
10.97
|
3,141,390
|
|
|
2/27/2018
|
+0.50 / +1.14%
|
44.50
|
44.60
|
42.80
|
44.50
|
43.61
|
10.99
|
2,479,540
|
|
|
2/26/2018
|
-0.55 / -1.23%
|
44.55
|
46.00
|
43.65
|
44.00
|
44.33
|
10.87
|
3,278,080
|
|
|
2/23/2018
|
-0.45 / -1.00%
|
45.00
|
46.50
|
44.35
|
44.55
|
44.90
|
11.01
|
3,075,420
|
|
|
2/22/2018
|
-1.70 / -3.64%
|
46.20
|
46.20
|
45.00
|
45.00
|
45.74
|
11.12
|
4,143,860
|
|
|
2/21/2018
|
+0.10 / +0.21%
|
46.90
|
47.10
|
45.50
|
46.70
|
46.19
|
11.54
|
3,467,200
|
|
|
2/13/2018
|
+0.10 / +0.22%
|
46.95
|
46.95
|
45.50
|
46.60
|
46.42
|
11.51
|
5,264,840
|
|
|
2/12/2018
|
+1.90 / +4.26%
|
44.70
|
47.00
|
44.65
|
46.50
|
45.26
|
11.49
|
3,436,010
|
|
|
2/9/2018
|
-0.30 / -0.67%
|
43.80
|
44.70
|
42.10
|
44.60
|
44.04
|
11.02
|
3,954,800
|
|
|
2/8/2018
|
+1.05 / +2.39%
|
43.90
|
45.85
|
43.50
|
44.90
|
44.71
|
11.09
|
5,688,414
|
|
|
2/7/2018
|
+2.85 / +6.95%
|
42.40
|
43.85
|
42.30
|
43.85
|
43.67
|
10.83
|
7,038,270
|
|
|
2/6/2018
|
-2.00 / -4.65%
|
40.00
|
41.30
|
40.00
|
41.00
|
40.20
|
10.13
|
4,306,020
|
|
|
2/5/2018
|
-3.00 / -6.52%
|
45.20
|
45.60
|
42.80
|
43.00
|
43.92
|
10.62
|
5,553,170
|
|
|
2/2/2018
|
0.00 / 0.00%
|
46.00
|
46.00
|
45.30
|
46.00
|
45.86
|
11.37
|
5,067,580
|
|
|
2/1/2018
|
-0.60 / -1.29%
|
46.60
|
46.70
|
45.80
|
46.00
|
46.23
|
11.37
|
6,728,660
|
|
|
1/31/2018
|
-0.40 / -0.85%
|
46.90
|
46.90
|
46.00
|
46.60
|
46.54
|
11.51
|
8,481,950
|
|
|
1/30/2018
|
-0.05 / -0.11%
|
47.05
|
47.05
|
45.70
|
47.00
|
46.43
|
11.61
|
6,141,930
|
|
|
1/29/2018
|
+0.05 / +0.11%
|
47.10
|
47.50
|
46.30
|
47.05
|
46.94
|
11.62
|
6,592,140
|
|
|
1/26/2018
|
-0.80 / -1.67%
|
47.80
|
48.10
|
46.30
|
47.00
|
47.11
|
11.61
|
5,677,700
|
|
|
1/25/2018
|
+2.50 / +5.52%
|
45.50
|
48.30
|
45.00
|
47.80
|
46.94
|
11.81
|
15,918,170
|
|
|
1/22/2018
|
+0.10 / +0.22%
|
44.80
|
45.40
|
44.30
|
45.30
|
44.87
|
11.19
|
4,832,360
|
|
|
1/19/2018
|
+1.20 / +2.73%
|
44.50
|
46.10
|
44.50
|
45.20
|
45.38
|
11.17
|
6,858,810
|
|
|
1/18/2018
|
+1.30 / +3.04%
|
42.60
|
44.00
|
41.70
|
44.00
|
43.07
|
10.87
|
8,665,890
|
|
|
1/17/2018
|
-2.25 / -5.01%
|
44.90
|
44.95
|
42.70
|
42.70
|
44.11
|
10.55
|
7,019,700
|
|
|
1/16/2018
|
-0.55 / -1.21%
|
44.60
|
45.20
|
44.45
|
44.95
|
44.77
|
11.11
|
8,271,100
|
|
|
1/15/2018
|
+0.05 / +0.11%
|
45.50
|
45.70
|
44.00
|
45.50
|
44.95
|
11.24
|
9,359,820
|
|
|
1/12/2018
|
+2.95 / +6.94%
|
42.60
|
45.45
|
42.60
|
45.45
|
44.40
|
11.23
|
19,714,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:00 PM
|
|
|
|
|