|
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 4/23/2019
|
|
| Open |
28.20 |
| High |
28.40 |
| Low |
27.95 |
| Volume |
4,624,220 |
| Split-adjusted Price |
8.68 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2019
|
+0.15 / +0.53%
|
28.20
|
28.40
|
27.95
|
28.25
|
28.18
|
8.68
|
4,624,220
|
|
|
4/22/2019
|
0.00 / 0.00%
|
28.20
|
28.20
|
27.70
|
28.10
|
28.00
|
8.64
|
1,243,600
|
|
|
4/19/2019
|
0.00 / 0.00%
|
28.10
|
28.15
|
27.85
|
28.10
|
28.01
|
8.64
|
1,148,990
|
|
|
4/18/2019
|
-0.40 / -1.40%
|
28.30
|
28.40
|
27.90
|
28.10
|
28.10
|
8.64
|
1,155,030
|
|
|
4/17/2019
|
-0.10 / -0.35%
|
28.70
|
28.85
|
28.50
|
28.50
|
28.63
|
8.76
|
2,114,030
|
|
|
4/16/2019
|
+0.90 / +3.25%
|
27.65
|
28.60
|
27.50
|
28.60
|
28.08
|
8.79
|
1,675,250
|
|
|
4/12/2019
|
-0.25 / -0.89%
|
27.95
|
28.05
|
27.50
|
27.70
|
27.74
|
8.51
|
1,429,660
|
|
|
4/11/2019
|
-0.15 / -0.53%
|
28.20
|
28.30
|
27.95
|
27.95
|
28.09
|
8.59
|
1,256,670
|
|
|
4/10/2019
|
-0.65 / -2.26%
|
28.55
|
28.60
|
28.00
|
28.10
|
28.20
|
8.64
|
1,764,100
|
|
|
4/9/2019
|
-0.15 / -0.52%
|
28.90
|
29.25
|
28.45
|
28.75
|
28.81
|
8.84
|
2,280,540
|
|
|
4/8/2019
|
-0.35 / -1.20%
|
29.10
|
29.15
|
28.75
|
28.90
|
28.91
|
8.88
|
1,265,960
|
|
|
4/5/2019
|
+0.05 / +0.17%
|
29.10
|
29.25
|
28.90
|
29.25
|
29.05
|
8.99
|
1,364,970
|
|
|
4/4/2019
|
+0.95 / +3.36%
|
28.50
|
29.25
|
28.50
|
29.20
|
28.98
|
8.97
|
1,853,920
|
|
|
4/3/2019
|
-0.55 / -1.91%
|
28.50
|
28.55
|
28.15
|
28.25
|
28.26
|
8.68
|
2,640,200
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|