|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
25.55
-0.70/-2.67%
3:05:01 PM
|
|
|
|
Closing price on 4/12/2018
|
|
| Open |
49.50 |
| High |
49.90 |
| Low |
49.00 |
| Volume |
4,425,590 |
| Split-adjusted Price |
14.56 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2018
|
-1.00 / -2.00%
|
49.50
|
49.90
|
49.00
|
49.10
|
49.37
|
14.56
|
4,425,590
|
|
|
4/11/2018
|
-0.50 / -0.99%
|
50.60
|
50.80
|
49.20
|
50.10
|
50.28
|
14.85
|
6,500,290
|
|
|
4/10/2018
|
+1.90 / +3.90%
|
49.00
|
50.60
|
49.00
|
50.60
|
49.88
|
15.00
|
12,015,650
|
|
|
4/9/2018
|
+2.25 / +4.84%
|
46.50
|
48.70
|
46.30
|
48.70
|
47.43
|
14.44
|
12,562,280
|
|
|
4/6/2018
|
0.00 / 0.00%
|
46.45
|
46.50
|
46.10
|
46.45
|
46.41
|
13.77
|
4,075,100
|
|
|
4/5/2018
|
-0.05 / -0.11%
|
46.50
|
46.80
|
46.20
|
46.45
|
46.42
|
13.77
|
3,364,190
|
|
|
4/4/2018
|
+0.90 / +1.97%
|
45.90
|
46.60
|
45.60
|
46.50
|
46.37
|
13.79
|
6,063,090
|
|
|
4/3/2018
|
0.00 / 0.00%
|
45.40
|
45.80
|
45.15
|
45.60
|
45.47
|
13.52
|
2,115,830
|
|
|
4/2/2018
|
-0.30 / -0.65%
|
46.00
|
46.10
|
45.50
|
45.60
|
45.86
|
13.52
|
2,317,540
|
|
|
3/30/2018
|
-0.10 / -0.22%
|
46.00
|
46.00
|
45.00
|
45.90
|
45.42
|
13.61
|
5,258,520
|
|
|
3/29/2018
|
+0.55 / +1.21%
|
45.50
|
46.30
|
45.45
|
46.00
|
46.06
|
13.64
|
3,603,320
|
|
|
3/28/2018
|
+0.65 / +1.45%
|
44.60
|
45.45
|
44.45
|
45.45
|
45.11
|
13.48
|
3,904,720
|
|
|
3/27/2018
|
+1.10 / +2.52%
|
43.70
|
44.95
|
43.70
|
44.80
|
44.18
|
13.28
|
4,871,810
|
|
|
3/26/2018
|
+1.70 / +4.05%
|
41.10
|
43.70
|
41.10
|
43.70
|
42.89
|
12.96
|
3,848,240
|
|
|
3/23/2018
|
-0.50 / -1.18%
|
42.00
|
42.20
|
40.90
|
42.00
|
41.58
|
12.45
|
2,422,680
|
|
|
3/22/2018
|
-1.00 / -2.30%
|
43.50
|
44.00
|
42.50
|
42.50
|
42.96
|
12.60
|
2,881,270
|
|
|
3/21/2018
|
-0.50 / -1.14%
|
44.00
|
44.20
|
43.15
|
43.50
|
43.59
|
12.90
|
2,119,630
|
|
|
3/20/2018
|
-1.20 / -2.65%
|
44.85
|
44.90
|
44.00
|
44.00
|
44.45
|
13.05
|
11,240,750
|
|
|
3/19/2018
|
+0.40 / +0.89%
|
44.80
|
45.35
|
44.30
|
45.20
|
45.01
|
13.40
|
4,333,110
|
|
|
3/16/2018
|
+0.30 / +0.67%
|
44.70
|
44.80
|
44.50
|
44.80
|
44.64
|
13.28
|
5,763,300
|
|
|
3/15/2018
|
+0.50 / +1.14%
|
44.00
|
44.60
|
44.00
|
44.50
|
44.23
|
13.19
|
7,247,760
|
|
|
3/14/2018
|
+1.70 / +4.02%
|
42.50
|
44.25
|
42.40
|
44.00
|
43.43
|
13.05
|
8,874,370
|
|
|
3/13/2018
|
-0.20 / -0.47%
|
42.50
|
42.50
|
42.05
|
42.30
|
42.17
|
12.54
|
1,687,940
|
|
|
3/12/2018
|
0.00 / 0.00%
|
42.50
|
42.90
|
42.20
|
42.50
|
42.43
|
12.60
|
1,427,550
|
|
|
3/9/2018
|
0.00 / 0.00%
|
42.10
|
43.40
|
41.90
|
42.50
|
42.43
|
12.60
|
2,418,640
|
|
|
3/8/2018
|
0.00 / 0.00%
|
43.00
|
43.50
|
41.80
|
42.50
|
42.28
|
12.60
|
3,875,386
|
|
|
3/7/2018
|
-0.70 / -1.62%
|
43.20
|
43.90
|
42.20
|
42.50
|
43.03
|
12.60
|
3,050,106
|
|
|
3/6/2018
|
+0.20 / +0.47%
|
43.00
|
43.55
|
42.80
|
43.20
|
42.98
|
12.81
|
3,479,350
|
|
|
3/5/2018
|
-0.55 / -1.26%
|
43.60
|
43.70
|
42.90
|
43.00
|
43.26
|
12.75
|
3,578,830
|
|
|
3/2/2018
|
-0.40 / -0.91%
|
43.50
|
43.55
|
43.20
|
43.55
|
43.40
|
12.91
|
2,808,640
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
584,900
|
7.50
|
-1.32%
|
|
|
|
ACB
|
6,742,100
|
24.85
|
-0.20%
|
|
|
|
BAB
|
21,100
|
11.80
|
0.00%
|
|
|
|
BID
|
2,600,300
|
46.50
|
-1.90%
|
|
|
|
BVB
|
2,498,900
|
11.20
|
-1.75%
|
|
|
|
CTG
|
16,325,500
|
34.95
|
-0.14%
|
|
|
|
EIB
|
3,213,200
|
18.70
|
-1.58%
|
|
|
|
EVF
|
7,682,900
|
11.35
|
2.25%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|