|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
25.75
-0.50/-1.90%
11:25:00 AM
|
|
|
|
Closing price on 5/29/2020
|
|
| Open |
23.60 |
| High |
24.20 |
| Low |
23.25 |
| Volume |
937,900 |
| Split-adjusted Price |
7.44 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
+0.50 / +2.11%
|
23.60
|
24.20
|
23.25
|
24.20
|
23.66
|
7.44
|
937,900
|
|
|
5/28/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.65
|
23.70
|
23.83
|
7.28
|
510,180
|
|
|
5/27/2020
|
-0.65 / -2.67%
|
24.80
|
24.80
|
23.70
|
23.70
|
24.31
|
7.28
|
850,800
|
|
|
5/26/2020
|
+0.25 / +1.04%
|
23.70
|
24.35
|
23.70
|
24.35
|
24.11
|
7.48
|
775,080
|
|
|
5/25/2020
|
+0.20 / +0.84%
|
24.00
|
24.40
|
23.80
|
24.10
|
24.03
|
7.41
|
942,600
|
|
|
5/22/2020
|
-1.15 / -4.59%
|
24.00
|
24.50
|
23.85
|
23.90
|
24.13
|
7.35
|
1,046,640
|
|
|
5/21/2020
|
+1.60 / +6.82%
|
23.15
|
25.05
|
23.15
|
25.05
|
24.15
|
7.70
|
1,123,550
|
|
|
5/20/2020
|
-0.10 / -0.42%
|
23.30
|
23.55
|
23.30
|
23.45
|
23.46
|
7.21
|
489,170
|
|
|
5/19/2020
|
+0.35 / +1.51%
|
23.70
|
23.90
|
23.30
|
23.55
|
23.52
|
7.24
|
1,318,090
|
|
|
5/18/2020
|
+0.35 / +1.53%
|
22.70
|
23.20
|
22.55
|
23.20
|
22.91
|
7.13
|
1,036,670
|
|
|
5/15/2020
|
-0.15 / -0.65%
|
23.00
|
23.50
|
22.55
|
22.85
|
22.84
|
7.02
|
561,390
|
|
|
5/14/2020
|
-0.70 / -2.95%
|
23.20
|
23.50
|
23.00
|
23.00
|
23.19
|
7.07
|
860,840
|
|
|
5/13/2020
|
+1.00 / +4.41%
|
22.60
|
23.90
|
22.20
|
23.70
|
22.72
|
7.28
|
2,269,340
|
|
|
5/12/2020
|
+0.15 / +0.67%
|
22.55
|
22.90
|
22.45
|
22.70
|
22.67
|
6.98
|
3,016,600
|
|
|
5/11/2020
|
+0.15 / +0.67%
|
22.40
|
22.90
|
22.00
|
22.55
|
22.48
|
6.93
|
1,469,200
|
|
|
5/8/2020
|
+1.10 / +5.16%
|
21.30
|
22.75
|
21.30
|
22.40
|
22.31
|
6.88
|
2,316,860
|
|
|
5/7/2020
|
-0.10 / -0.47%
|
21.80
|
21.80
|
21.20
|
21.30
|
21.36
|
6.55
|
1,324,160
|
|
|
5/6/2020
|
-0.25 / -1.15%
|
21.60
|
21.60
|
21.15
|
21.40
|
21.34
|
6.58
|
3,493,860
|
|
|
5/5/2020
|
+0.10 / +0.46%
|
21.60
|
21.70
|
21.10
|
21.65
|
21.49
|
6.65
|
1,177,050
|
|
|
5/4/2020
|
+0.90 / +4.36%
|
20.65
|
21.65
|
20.55
|
21.55
|
21.16
|
6.62
|
1,813,200
|
|
|
4/29/2020
|
+0.10 / +0.49%
|
20.55
|
20.70
|
20.45
|
20.65
|
20.59
|
6.35
|
2,310,900
|
|
|
4/28/2020
|
+0.05 / +0.24%
|
20.50
|
20.70
|
20.10
|
20.55
|
20.35
|
6.32
|
2,656,080
|
|
|
4/27/2020
|
-0.10 / -0.49%
|
20.40
|
20.80
|
20.25
|
20.50
|
20.42
|
6.30
|
1,764,890
|
|
|
4/24/2020
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.05
|
20.60
|
20.41
|
6.33
|
2,076,040
|
|
|
4/23/2020
|
-0.20 / -0.96%
|
21.00
|
21.20
|
20.20
|
20.60
|
20.56
|
6.33
|
2,254,760
|
|
|
4/22/2020
|
+0.70 / +3.48%
|
19.50
|
20.90
|
19.30
|
20.80
|
20.38
|
6.39
|
1,488,030
|
|
|
4/21/2020
|
-1.25 / -5.85%
|
20.80
|
21.00
|
19.95
|
20.10
|
20.44
|
6.18
|
2,395,800
|
|
|
4/20/2020
|
-0.15 / -0.70%
|
21.80
|
21.95
|
21.25
|
21.35
|
21.51
|
6.56
|
2,505,740
|
|
|
4/17/2020
|
+0.55 / +2.63%
|
21.70
|
22.00
|
21.45
|
21.50
|
21.70
|
6.61
|
2,464,460
|
|
|
4/16/2020
|
+0.30 / +1.45%
|
20.60
|
21.20
|
20.40
|
20.95
|
20.73
|
6.44
|
1,911,380
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
345,200
|
7.60
|
0.00%
|
|
|
|
ACB
|
3,782,100
|
24.75
|
-0.60%
|
|
|
|
BAB
|
4,500
|
11.90
|
0.85%
|
|
|
|
BID
|
1,038,200
|
46.80
|
-1.27%
|
|
|
|
BVB
|
993,200
|
11.20
|
-1.75%
|
|
|
|
CTG
|
8,579,200
|
34.10
|
-2.57%
|
|
|
|
EIB
|
1,615,200
|
18.70
|
-1.58%
|
|
|
|
EVF
|
5,711,000
|
11.30
|
1.80%
|
|
|
|
|
Market Update
Last updated at 11:25:01 AM
|
|
|
|
|