|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
21.15
-0.55/-2.53%
3:05:01 PM
|
|
|
|
Closing price on 5/15/2020
|
|
| Open |
23.00 |
| High |
23.50 |
| Low |
22.55 |
| Volume |
561,390 |
| Split-adjusted Price |
5.85 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2020
|
-0.15 / -0.65%
|
23.00
|
23.50
|
22.55
|
22.85
|
22.84
|
5.85
|
561,390
|
|
|
5/14/2020
|
-0.70 / -2.95%
|
23.20
|
23.50
|
23.00
|
23.00
|
23.19
|
5.89
|
860,840
|
|
|
5/13/2020
|
+1.00 / +4.41%
|
22.60
|
23.90
|
22.20
|
23.70
|
22.72
|
6.07
|
2,269,340
|
|
|
5/12/2020
|
+0.15 / +0.67%
|
22.55
|
22.90
|
22.45
|
22.70
|
22.67
|
5.81
|
3,016,600
|
|
|
5/11/2020
|
+0.15 / +0.67%
|
22.40
|
22.90
|
22.00
|
22.55
|
22.48
|
5.78
|
1,469,200
|
|
|
5/8/2020
|
+1.10 / +5.16%
|
21.30
|
22.75
|
21.30
|
22.40
|
22.31
|
5.74
|
2,316,860
|
|
|
5/7/2020
|
-0.10 / -0.47%
|
21.80
|
21.80
|
21.20
|
21.30
|
21.36
|
5.46
|
1,324,160
|
|
|
5/6/2020
|
-0.25 / -1.15%
|
21.60
|
21.60
|
21.15
|
21.40
|
21.34
|
5.48
|
3,493,860
|
|
|
5/5/2020
|
+0.10 / +0.46%
|
21.60
|
21.70
|
21.10
|
21.65
|
21.49
|
5.54
|
1,177,050
|
|
|
5/4/2020
|
+0.90 / +4.36%
|
20.65
|
21.65
|
20.55
|
21.55
|
21.16
|
5.52
|
1,813,200
|
|
|
4/29/2020
|
+0.10 / +0.49%
|
20.55
|
20.70
|
20.45
|
20.65
|
20.59
|
5.29
|
2,310,900
|
|
|
4/28/2020
|
+0.05 / +0.24%
|
20.50
|
20.70
|
20.10
|
20.55
|
20.35
|
5.26
|
2,656,080
|
|
|
4/27/2020
|
-0.10 / -0.49%
|
20.40
|
20.80
|
20.25
|
20.50
|
20.42
|
5.25
|
1,764,890
|
|
|
4/24/2020
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.05
|
20.60
|
20.41
|
5.28
|
2,076,040
|
|
|
4/23/2020
|
-0.20 / -0.96%
|
21.00
|
21.20
|
20.20
|
20.60
|
20.56
|
5.28
|
2,254,760
|
|
|
4/22/2020
|
+0.70 / +3.48%
|
19.50
|
20.90
|
19.30
|
20.80
|
20.38
|
5.33
|
1,488,030
|
|
|
4/21/2020
|
-1.25 / -5.85%
|
20.80
|
21.00
|
19.95
|
20.10
|
20.44
|
5.15
|
2,395,800
|
|
|
4/20/2020
|
-0.15 / -0.70%
|
21.80
|
21.95
|
21.25
|
21.35
|
21.51
|
5.47
|
2,505,740
|
|
|
4/17/2020
|
+0.55 / +2.63%
|
21.70
|
22.00
|
21.45
|
21.50
|
21.70
|
5.51
|
2,464,460
|
|
|
4/16/2020
|
+0.30 / +1.45%
|
20.60
|
21.20
|
20.40
|
20.95
|
20.73
|
5.37
|
1,911,380
|
|
|
4/15/2020
|
+0.65 / +3.25%
|
20.00
|
20.65
|
20.00
|
20.65
|
20.43
|
5.29
|
1,176,120
|
|
|
4/14/2020
|
-0.20 / -0.99%
|
20.25
|
20.25
|
19.55
|
20.00
|
19.87
|
5.12
|
1,369,550
|
|
|
4/13/2020
|
+0.20 / +1.00%
|
19.95
|
20.20
|
19.35
|
20.20
|
19.88
|
5.17
|
6,121,270
|
|
|
4/10/2020
|
-0.65 / -3.15%
|
20.15
|
20.50
|
19.80
|
20.00
|
20.04
|
5.12
|
1,576,090
|
|
|
4/9/2020
|
0.00 / 0.00%
|
20.65
|
20.80
|
20.15
|
20.65
|
20.43
|
5.29
|
2,083,860
|
|
|
4/8/2020
|
-0.10 / -0.48%
|
20.50
|
20.70
|
20.05
|
20.65
|
20.32
|
5.29
|
1,080,520
|
|
|
4/7/2020
|
+0.25 / +1.22%
|
20.50
|
20.90
|
20.10
|
20.75
|
20.38
|
5.31
|
1,254,650
|
|
|
4/6/2020
|
+0.95 / +4.86%
|
19.60
|
20.50
|
19.60
|
20.50
|
19.91
|
5.25
|
2,020,520
|
|
|
4/3/2020
|
+0.60 / +3.17%
|
19.10
|
19.55
|
19.00
|
19.55
|
19.31
|
5.01
|
1,133,750
|
|
|
4/1/2020
|
+1.15 / +6.46%
|
17.90
|
18.95
|
17.85
|
18.95
|
18.51
|
4.85
|
752,190
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
438,200
|
7.10
|
0.00%
|
|
|
|
ACB
|
5,059,900
|
24.65
|
-0.40%
|
|
|
|
BAB
|
5,900
|
11.80
|
0.00%
|
|
|
|
BID
|
957,600
|
39.00
|
-0.76%
|
|
|
|
BVB
|
135,400
|
11.40
|
0.00%
|
|
|
|
CTG
|
3,716,700
|
36.95
|
-1.99%
|
|
|
|
EIB
|
2,170,000
|
18.25
|
-0.27%
|
|
|
|
EVF
|
3,922,100
|
9.00
|
-2.49%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|