|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
22.25
-0.15/-0.67%
10:55:00 AM
|
|
|
|
Closing price on 4/11/2018
|
|
| Open |
50.60 |
| High |
50.80 |
| Low |
49.20 |
| Volume |
6,500,290 |
| Split-adjusted Price |
12.38 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2018
|
-0.50 / -0.99%
|
50.60
|
50.80
|
49.20
|
50.10
|
50.28
|
12.38
|
6,500,290
|
|
|
4/10/2018
|
+1.90 / +3.90%
|
49.00
|
50.60
|
49.00
|
50.60
|
49.88
|
12.50
|
12,015,650
|
|
|
4/9/2018
|
+2.25 / +4.84%
|
46.50
|
48.70
|
46.30
|
48.70
|
47.43
|
12.03
|
12,562,280
|
|
|
4/6/2018
|
0.00 / 0.00%
|
46.45
|
46.50
|
46.10
|
46.45
|
46.41
|
11.48
|
4,075,100
|
|
|
4/5/2018
|
-0.05 / -0.11%
|
46.50
|
46.80
|
46.20
|
46.45
|
46.42
|
11.48
|
3,364,190
|
|
|
4/4/2018
|
+0.90 / +1.97%
|
45.90
|
46.60
|
45.60
|
46.50
|
46.37
|
11.49
|
6,063,090
|
|
|
4/3/2018
|
0.00 / 0.00%
|
45.40
|
45.80
|
45.15
|
45.60
|
45.47
|
11.27
|
2,115,830
|
|
|
4/2/2018
|
-0.30 / -0.65%
|
46.00
|
46.10
|
45.50
|
45.60
|
45.86
|
11.27
|
2,317,540
|
|
|
3/30/2018
|
-0.10 / -0.22%
|
46.00
|
46.00
|
45.00
|
45.90
|
45.42
|
11.34
|
5,258,520
|
|
|
3/29/2018
|
+0.55 / +1.21%
|
45.50
|
46.30
|
45.45
|
46.00
|
46.06
|
11.37
|
3,603,320
|
|
|
3/28/2018
|
+0.65 / +1.45%
|
44.60
|
45.45
|
44.45
|
45.45
|
45.11
|
11.23
|
3,904,720
|
|
|
3/27/2018
|
+1.10 / +2.52%
|
43.70
|
44.95
|
43.70
|
44.80
|
44.18
|
11.07
|
4,871,810
|
|
|
3/26/2018
|
+1.70 / +4.05%
|
41.10
|
43.70
|
41.10
|
43.70
|
42.89
|
10.80
|
3,848,240
|
|
|
3/23/2018
|
-0.50 / -1.18%
|
42.00
|
42.20
|
40.90
|
42.00
|
41.58
|
10.38
|
2,422,680
|
|
|
3/22/2018
|
-1.00 / -2.30%
|
43.50
|
44.00
|
42.50
|
42.50
|
42.96
|
10.50
|
2,881,270
|
|
|
3/21/2018
|
-0.50 / -1.14%
|
44.00
|
44.20
|
43.15
|
43.50
|
43.59
|
10.75
|
2,119,630
|
|
|
3/20/2018
|
-1.20 / -2.65%
|
44.85
|
44.90
|
44.00
|
44.00
|
44.45
|
10.87
|
11,240,750
|
|
|
3/19/2018
|
+0.40 / +0.89%
|
44.80
|
45.35
|
44.30
|
45.20
|
45.01
|
11.17
|
4,333,110
|
|
|
3/16/2018
|
+0.30 / +0.67%
|
44.70
|
44.80
|
44.50
|
44.80
|
44.64
|
11.07
|
5,763,300
|
|
|
3/15/2018
|
+0.50 / +1.14%
|
44.00
|
44.60
|
44.00
|
44.50
|
44.23
|
10.99
|
7,247,760
|
|
|
3/14/2018
|
+1.70 / +4.02%
|
42.50
|
44.25
|
42.40
|
44.00
|
43.43
|
10.87
|
8,874,370
|
|
|
3/13/2018
|
-0.20 / -0.47%
|
42.50
|
42.50
|
42.05
|
42.30
|
42.17
|
10.45
|
1,687,940
|
|
|
3/12/2018
|
0.00 / 0.00%
|
42.50
|
42.90
|
42.20
|
42.50
|
42.43
|
10.50
|
1,427,550
|
|
|
3/9/2018
|
0.00 / 0.00%
|
42.10
|
43.40
|
41.90
|
42.50
|
42.43
|
10.50
|
2,418,640
|
|
|
3/8/2018
|
0.00 / 0.00%
|
43.00
|
43.50
|
41.80
|
42.50
|
42.28
|
10.50
|
3,875,386
|
|
|
3/7/2018
|
-0.70 / -1.62%
|
43.20
|
43.90
|
42.20
|
42.50
|
43.03
|
10.50
|
3,050,106
|
|
|
3/6/2018
|
+0.20 / +0.47%
|
43.00
|
43.55
|
42.80
|
43.20
|
42.98
|
10.67
|
3,479,350
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
623,100
|
7.60
|
-1.30%
|
|
|
|
ACB
|
5,444,600
|
25.70
|
0.19%
|
|
|
|
BAB
|
5,600
|
11.20
|
0.90%
|
|
|
|
BID
|
965,300
|
36.00
|
-0.55%
|
|
|
|
BVB
|
985,800
|
12.40
|
-1.59%
|
|
|
|
CTG
|
1,562,600
|
39.30
|
-0.38%
|
|
|
|
EIB
|
8,853,200
|
20.90
|
3.21%
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|