|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
21.70
+0.05/+0.23%
3:05:01 PM
|
|
|
|
Closing price on 5/2/2018
|
|
| Open |
42.90 |
| High |
42.90 |
| Low |
41.00 |
| Volume |
1,500,430 |
| Split-adjusted Price |
10.38 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2018
|
-0.80 / -1.87%
|
42.90
|
42.90
|
41.00
|
42.00
|
42.16
|
10.38
|
1,500,430
|
|
|
4/27/2018
|
+0.60 / +1.42%
|
42.00
|
43.05
|
41.80
|
42.80
|
42.53
|
10.57
|
1,706,640
|
|
|
4/26/2018
|
-2.80 / -6.22%
|
45.00
|
45.50
|
41.90
|
42.20
|
43.46
|
10.43
|
3,573,110
|
|
|
4/24/2018
|
-1.60 / -3.43%
|
46.00
|
46.40
|
43.35
|
45.00
|
44.96
|
11.12
|
3,223,200
|
|
|
4/23/2018
|
-3.50 / -6.99%
|
49.50
|
49.70
|
46.60
|
46.60
|
48.06
|
11.51
|
5,902,200
|
|
|
4/20/2018
|
+0.90 / +1.83%
|
49.00
|
50.10
|
48.70
|
50.10
|
49.19
|
12.38
|
3,055,740
|
|
|
4/19/2018
|
-2.60 / -5.02%
|
51.90
|
51.90
|
49.00
|
49.20
|
50.31
|
12.16
|
7,752,260
|
|
|
4/18/2018
|
+1.00 / +1.97%
|
50.90
|
52.40
|
50.60
|
51.80
|
51.64
|
12.80
|
6,958,090
|
|
|
4/17/2018
|
-0.20 / -0.39%
|
51.50
|
51.70
|
50.60
|
50.80
|
51.09
|
12.55
|
2,262,660
|
|
|
4/16/2018
|
+1.00 / +2.00%
|
50.00
|
51.30
|
49.20
|
51.00
|
50.68
|
12.60
|
9,666,140
|
|
|
4/13/2018
|
+0.90 / +1.83%
|
49.55
|
50.10
|
49.10
|
50.00
|
49.73
|
12.35
|
4,239,200
|
|
|
4/12/2018
|
-1.00 / -2.00%
|
49.50
|
49.90
|
49.00
|
49.10
|
49.37
|
12.13
|
4,425,590
|
|
|
4/11/2018
|
-0.50 / -0.99%
|
50.60
|
50.80
|
49.20
|
50.10
|
50.28
|
12.38
|
6,500,290
|
|
|
4/10/2018
|
+1.90 / +3.90%
|
49.00
|
50.60
|
49.00
|
50.60
|
49.88
|
12.50
|
12,015,650
|
|
|
4/9/2018
|
+2.25 / +4.84%
|
46.50
|
48.70
|
46.30
|
48.70
|
47.43
|
12.03
|
12,562,280
|
|
|
4/6/2018
|
0.00 / 0.00%
|
46.45
|
46.50
|
46.10
|
46.45
|
46.41
|
11.48
|
4,075,100
|
|
|
4/5/2018
|
-0.05 / -0.11%
|
46.50
|
46.80
|
46.20
|
46.45
|
46.42
|
11.48
|
3,364,190
|
|
|
4/4/2018
|
+0.90 / +1.97%
|
45.90
|
46.60
|
45.60
|
46.50
|
46.37
|
11.49
|
6,063,090
|
|
|
4/3/2018
|
0.00 / 0.00%
|
45.40
|
45.80
|
45.15
|
45.60
|
45.47
|
11.27
|
2,115,830
|
|
|
4/2/2018
|
-0.30 / -0.65%
|
46.00
|
46.10
|
45.50
|
45.60
|
45.86
|
11.27
|
2,317,540
|
|
|
3/30/2018
|
-0.10 / -0.22%
|
46.00
|
46.00
|
45.00
|
45.90
|
45.42
|
11.34
|
5,258,520
|
|
|
3/29/2018
|
+0.55 / +1.21%
|
45.50
|
46.30
|
45.45
|
46.00
|
46.06
|
11.37
|
3,603,320
|
|
|
3/28/2018
|
+0.65 / +1.45%
|
44.60
|
45.45
|
44.45
|
45.45
|
45.11
|
11.23
|
3,904,720
|
|
|
3/27/2018
|
+1.10 / +2.52%
|
43.70
|
44.95
|
43.70
|
44.80
|
44.18
|
11.07
|
4,871,810
|
|
|
3/26/2018
|
+1.70 / +4.05%
|
41.10
|
43.70
|
41.10
|
43.70
|
42.89
|
10.80
|
3,848,240
|
|
|
3/23/2018
|
-0.50 / -1.18%
|
42.00
|
42.20
|
40.90
|
42.00
|
41.58
|
10.38
|
2,422,680
|
|
|
3/22/2018
|
-1.00 / -2.30%
|
43.50
|
44.00
|
42.50
|
42.50
|
42.96
|
10.50
|
2,881,270
|
|
|
3/21/2018
|
-0.50 / -1.14%
|
44.00
|
44.20
|
43.15
|
43.50
|
43.59
|
10.75
|
2,119,630
|
|
|
3/20/2018
|
-1.20 / -2.65%
|
44.85
|
44.90
|
44.00
|
44.00
|
44.45
|
10.87
|
11,240,750
|
|
|
3/19/2018
|
+0.40 / +0.89%
|
44.80
|
45.35
|
44.30
|
45.20
|
45.01
|
11.17
|
4,333,110
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
121,900
|
7.20
|
1.41%
|
|
|
|
ACB
|
5,005,500
|
24.85
|
-0.20%
|
|
|
|
BAB
|
1,100
|
11.80
|
0.00%
|
|
|
|
BID
|
1,628,500
|
39.40
|
0.51%
|
|
|
|
BVB
|
202,200
|
11.50
|
0.88%
|
|
|
|
CTG
|
6,641,100
|
36.80
|
0.14%
|
|
|
|
EIB
|
3,089,800
|
18.30
|
0.27%
|
|
|
|
EVF
|
3,909,300
|
9.08
|
-0.22%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|