|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
21.65
+0.50/+2.36%
3:05:00 PM
|
|
|
|
Closing price on 4/24/2019
|
|
| Open |
28.30 |
| High |
28.40 |
| Low |
28.15 |
| Volume |
1,327,760 |
| Split-adjusted Price |
7.26 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2019
|
+0.10 / +0.35%
|
28.30
|
28.40
|
28.15
|
28.35
|
28.29
|
7.26
|
1,327,760
|
|
|
4/23/2019
|
+0.15 / +0.53%
|
28.20
|
28.40
|
27.95
|
28.25
|
28.18
|
7.24
|
4,624,220
|
|
|
4/22/2019
|
0.00 / 0.00%
|
28.20
|
28.20
|
27.70
|
28.10
|
28.00
|
7.20
|
1,243,600
|
|
|
4/19/2019
|
0.00 / 0.00%
|
28.10
|
28.15
|
27.85
|
28.10
|
28.01
|
7.20
|
1,148,990
|
|
|
4/18/2019
|
-0.40 / -1.40%
|
28.30
|
28.40
|
27.90
|
28.10
|
28.10
|
7.20
|
1,155,030
|
|
|
4/17/2019
|
-0.10 / -0.35%
|
28.70
|
28.85
|
28.50
|
28.50
|
28.63
|
7.30
|
2,114,030
|
|
|
4/16/2019
|
+0.90 / +3.25%
|
27.65
|
28.60
|
27.50
|
28.60
|
28.08
|
7.32
|
1,675,250
|
|
|
4/12/2019
|
-0.25 / -0.89%
|
27.95
|
28.05
|
27.50
|
27.70
|
27.74
|
7.09
|
1,429,660
|
|
|
4/11/2019
|
-0.15 / -0.53%
|
28.20
|
28.30
|
27.95
|
27.95
|
28.09
|
7.16
|
1,256,670
|
|
|
4/10/2019
|
-0.65 / -2.26%
|
28.55
|
28.60
|
28.00
|
28.10
|
28.20
|
7.20
|
1,764,100
|
|
|
4/9/2019
|
-0.15 / -0.52%
|
28.90
|
29.25
|
28.45
|
28.75
|
28.81
|
7.36
|
2,280,540
|
|
|
4/8/2019
|
-0.35 / -1.20%
|
29.10
|
29.15
|
28.75
|
28.90
|
28.91
|
7.40
|
1,265,960
|
|
|
4/5/2019
|
+0.05 / +0.17%
|
29.10
|
29.25
|
28.90
|
29.25
|
29.05
|
7.49
|
1,364,970
|
|
|
4/4/2019
|
+0.95 / +3.36%
|
28.50
|
29.25
|
28.50
|
29.20
|
28.98
|
7.48
|
1,853,920
|
|
|
4/3/2019
|
-0.55 / -1.91%
|
28.50
|
28.55
|
28.15
|
28.25
|
28.26
|
7.24
|
2,640,200
|
|
|
4/2/2019
|
-0.75 / -2.54%
|
29.60
|
29.70
|
28.50
|
28.80
|
29.20
|
7.38
|
1,518,730
|
|
|
4/1/2019
|
-0.45 / -1.50%
|
30.00
|
30.05
|
29.50
|
29.55
|
29.72
|
7.57
|
1,097,250
|
|
|
3/29/2019
|
-0.15 / -0.50%
|
30.00
|
30.20
|
29.75
|
30.00
|
29.97
|
7.68
|
1,378,030
|
|
|
3/28/2019
|
-0.20 / -0.66%
|
30.20
|
30.70
|
30.00
|
30.15
|
30.23
|
7.72
|
1,890,490
|
|
|
3/27/2019
|
+0.05 / +0.17%
|
30.35
|
30.55
|
30.05
|
30.35
|
30.23
|
7.77
|
2,352,830
|
|
|
3/26/2019
|
0.00 / 0.00%
|
30.30
|
30.65
|
30.20
|
30.30
|
30.42
|
7.76
|
1,421,400
|
|
|
3/25/2019
|
-0.70 / -2.26%
|
30.30
|
30.70
|
30.05
|
30.30
|
30.38
|
7.76
|
1,271,210
|
|
|
3/22/2019
|
0.00 / 0.00%
|
31.00
|
31.40
|
30.80
|
31.00
|
31.05
|
7.94
|
1,239,450
|
|
|
3/21/2019
|
-0.75 / -2.36%
|
31.75
|
31.95
|
30.95
|
31.00
|
31.59
|
7.94
|
972,860
|
|
|
3/20/2019
|
-0.15 / -0.47%
|
31.80
|
31.90
|
31.00
|
31.75
|
31.38
|
8.13
|
1,331,480
|
|
|
3/19/2019
|
+0.10 / +0.31%
|
31.80
|
32.35
|
31.80
|
31.90
|
31.97
|
8.17
|
1,696,390
|
|
|
3/18/2019
|
0.00 / 0.00%
|
31.90
|
32.30
|
31.65
|
31.80
|
31.89
|
8.14
|
1,422,510
|
|
|
3/15/2019
|
+0.90 / +2.91%
|
30.90
|
31.95
|
30.85
|
31.80
|
31.42
|
8.14
|
3,204,820
|
|
|
3/14/2019
|
-0.10 / -0.32%
|
31.00
|
31.05
|
30.70
|
30.90
|
30.88
|
7.91
|
1,489,990
|
|
|
3/13/2019
|
+0.10 / +0.32%
|
30.90
|
31.25
|
30.90
|
31.00
|
31.07
|
7.94
|
2,393,280
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
369,800
|
7.20
|
1.41%
|
|
|
|
ACB
|
7,425,100
|
24.90
|
1.01%
|
|
|
|
BAB
|
12,600
|
11.80
|
0.00%
|
|
|
|
BID
|
1,485,800
|
39.20
|
0.51%
|
|
|
|
BVB
|
272,500
|
11.50
|
0.88%
|
|
|
|
CTG
|
4,980,700
|
36.75
|
-0.54%
|
|
|
|
EIB
|
1,715,500
|
18.25
|
0.00%
|
|
|
|
EVF
|
3,658,100
|
9.10
|
1.11%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|