|
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 4/2/2019
|
|
| Open |
29.60 |
| High |
29.70 |
| Low |
28.50 |
| Volume |
1,518,730 |
| Split-adjusted Price |
8.85 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2019
|
-0.75 / -2.54%
|
29.60
|
29.70
|
28.50
|
28.80
|
29.20
|
8.85
|
1,518,730
|
|
|
4/1/2019
|
-0.45 / -1.50%
|
30.00
|
30.05
|
29.50
|
29.55
|
29.72
|
9.08
|
1,097,250
|
|
|
3/29/2019
|
-0.15 / -0.50%
|
30.00
|
30.20
|
29.75
|
30.00
|
29.97
|
9.22
|
1,378,030
|
|
|
3/28/2019
|
-0.20 / -0.66%
|
30.20
|
30.70
|
30.00
|
30.15
|
30.23
|
9.27
|
1,890,490
|
|
|
3/27/2019
|
+0.05 / +0.17%
|
30.35
|
30.55
|
30.05
|
30.35
|
30.23
|
9.33
|
2,352,830
|
|
|
3/26/2019
|
0.00 / 0.00%
|
30.30
|
30.65
|
30.20
|
30.30
|
30.42
|
9.31
|
1,421,400
|
|
|
3/25/2019
|
-0.70 / -2.26%
|
30.30
|
30.70
|
30.05
|
30.30
|
30.38
|
9.31
|
1,271,210
|
|
|
3/22/2019
|
0.00 / 0.00%
|
31.00
|
31.40
|
30.80
|
31.00
|
31.05
|
9.53
|
1,239,450
|
|
|
3/21/2019
|
-0.75 / -2.36%
|
31.75
|
31.95
|
30.95
|
31.00
|
31.59
|
9.53
|
972,860
|
|
|
3/20/2019
|
-0.15 / -0.47%
|
31.80
|
31.90
|
31.00
|
31.75
|
31.38
|
9.76
|
1,331,480
|
|
|
3/19/2019
|
+0.10 / +0.31%
|
31.80
|
32.35
|
31.80
|
31.90
|
31.97
|
9.80
|
1,696,390
|
|
|
3/18/2019
|
0.00 / 0.00%
|
31.90
|
32.30
|
31.65
|
31.80
|
31.89
|
9.77
|
1,422,510
|
|
|
3/15/2019
|
+0.90 / +2.91%
|
30.90
|
31.95
|
30.85
|
31.80
|
31.42
|
9.77
|
3,204,820
|
|
|
3/14/2019
|
-0.10 / -0.32%
|
31.00
|
31.05
|
30.70
|
30.90
|
30.88
|
9.50
|
1,489,990
|
|
|
3/13/2019
|
+0.10 / +0.32%
|
30.90
|
31.25
|
30.90
|
31.00
|
31.07
|
9.53
|
2,393,280
|
|
|
3/12/2019
|
+0.50 / +1.64%
|
30.40
|
31.00
|
30.30
|
30.90
|
30.65
|
9.50
|
1,505,510
|
|
|
3/11/2019
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.10
|
30.40
|
30.21
|
9.34
|
626,150
|
|
|
3/8/2019
|
-0.30 / -0.98%
|
30.45
|
30.60
|
30.00
|
30.40
|
30.27
|
9.34
|
1,212,760
|
|
|
3/7/2019
|
0.00 / 0.00%
|
30.70
|
30.85
|
30.40
|
30.70
|
30.61
|
9.44
|
1,620,040
|
|
|
3/6/2019
|
0.00 / 0.00%
|
30.75
|
31.00
|
30.50
|
30.70
|
30.74
|
9.44
|
1,161,170
|
|
|
3/5/2019
|
+0.30 / +0.99%
|
30.40
|
30.85
|
30.30
|
30.70
|
30.64
|
9.44
|
1,303,000
|
|
|
3/4/2019
|
0.00 / 0.00%
|
30.40
|
30.60
|
30.20
|
30.40
|
30.42
|
9.34
|
1,085,020
|
|
|
3/1/2019
|
+0.40 / +1.33%
|
30.00
|
30.45
|
30.00
|
30.40
|
30.18
|
9.34
|
963,400
|
|
|
2/28/2019
|
-0.60 / -1.96%
|
30.60
|
30.60
|
30.00
|
30.00
|
30.35
|
9.22
|
1,478,660
|
|
|
2/27/2019
|
-0.05 / -0.16%
|
30.65
|
30.75
|
30.50
|
30.60
|
30.66
|
9.40
|
951,480
|
|
|
2/26/2019
|
-0.35 / -1.13%
|
31.00
|
31.05
|
30.45
|
30.65
|
30.75
|
9.42
|
1,122,230
|
|
|
2/25/2019
|
+0.90 / +2.99%
|
30.20
|
31.10
|
30.20
|
31.00
|
30.68
|
9.53
|
1,776,680
|
|
|
2/22/2019
|
+0.30 / +1.01%
|
29.80
|
30.50
|
29.65
|
30.10
|
30.08
|
9.25
|
1,337,000
|
|
|
2/21/2019
|
+0.10 / +0.34%
|
29.70
|
29.95
|
29.40
|
29.80
|
29.68
|
9.16
|
1,577,590
|
|
|
2/20/2019
|
-0.30 / -1.00%
|
30.00
|
30.00
|
29.70
|
29.70
|
29.85
|
9.13
|
840,490
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|