|
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 5/31/2019
|
|
| Open |
27.25 |
| High |
27.40 |
| Low |
26.90 |
| Volume |
1,868,000 |
| Split-adjusted Price |
8.39 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2019
|
-0.05 / -0.18%
|
27.25
|
27.40
|
26.90
|
27.30
|
27.20
|
8.39
|
1,868,000
|
|
|
5/30/2019
|
+0.40 / +1.48%
|
26.90
|
27.40
|
26.80
|
27.35
|
27.12
|
8.41
|
2,254,410
|
|
|
5/29/2019
|
+0.05 / +0.19%
|
26.80
|
27.05
|
26.50
|
26.95
|
26.78
|
8.28
|
1,811,010
|
|
|
5/28/2019
|
-0.05 / -0.19%
|
26.90
|
27.00
|
26.40
|
26.90
|
26.69
|
8.27
|
1,153,730
|
|
|
5/27/2019
|
+0.45 / +1.70%
|
26.50
|
27.00
|
26.45
|
26.95
|
26.75
|
8.28
|
961,600
|
|
|
5/24/2019
|
0.00 / 0.00%
|
26.40
|
26.70
|
26.25
|
26.50
|
26.49
|
8.14
|
883,450
|
|
|
5/23/2019
|
-0.50 / -1.85%
|
27.00
|
27.05
|
26.20
|
26.50
|
26.48
|
8.14
|
1,685,350
|
|
|
5/22/2019
|
-0.10 / -0.37%
|
27.10
|
27.20
|
26.85
|
27.00
|
26.99
|
8.30
|
665,200
|
|
|
5/21/2019
|
-0.05 / -0.18%
|
27.15
|
27.25
|
26.85
|
27.10
|
27.02
|
8.33
|
1,555,260
|
|
|
5/20/2019
|
+0.15 / +0.56%
|
27.15
|
27.20
|
26.85
|
27.15
|
27.03
|
8.34
|
1,487,300
|
|
|
5/17/2019
|
-0.30 / -1.10%
|
27.25
|
27.25
|
26.75
|
27.00
|
26.92
|
8.30
|
1,413,840
|
|
|
5/16/2019
|
-0.30 / -1.09%
|
27.40
|
27.65
|
26.80
|
27.30
|
27.20
|
8.39
|
2,267,020
|
|
|
5/15/2019
|
+0.40 / +1.47%
|
27.00
|
27.65
|
26.70
|
27.60
|
27.20
|
8.48
|
2,679,810
|
|
|
5/14/2019
|
-0.40 / -1.45%
|
27.40
|
27.60
|
26.80
|
27.20
|
27.20
|
8.36
|
1,545,870
|
|
|
5/13/2019
|
+0.40 / +1.47%
|
27.20
|
27.60
|
26.70
|
27.60
|
27.08
|
8.48
|
3,370,690
|
|
|
5/10/2019
|
+0.45 / +1.68%
|
26.80
|
27.50
|
26.55
|
27.20
|
27.07
|
8.36
|
1,642,950
|
|
|
5/9/2019
|
+0.45 / +1.71%
|
26.30
|
26.75
|
26.05
|
26.75
|
26.32
|
8.22
|
1,578,090
|
|
|
5/8/2019
|
+0.20 / +0.77%
|
26.00
|
26.30
|
25.60
|
26.30
|
25.89
|
8.08
|
2,118,830
|
|
|
5/7/2019
|
-1.20 / -4.40%
|
27.30
|
27.45
|
26.10
|
26.10
|
26.60
|
8.02
|
2,075,910
|
|
|
5/6/2019
|
-0.70 / -2.50%
|
27.85
|
27.85
|
27.20
|
27.30
|
27.45
|
8.39
|
992,700
|
|
|
5/3/2019
|
-0.05 / -0.18%
|
28.05
|
28.10
|
27.60
|
28.00
|
27.82
|
8.61
|
1,351,590
|
|
|
5/2/2019
|
-0.05 / -0.18%
|
28.20
|
28.20
|
27.80
|
28.05
|
27.95
|
8.62
|
1,503,850
|
|
|
4/26/2019
|
0.00 / 0.00%
|
28.25
|
28.30
|
28.00
|
28.10
|
28.12
|
8.64
|
944,690
|
|
|
4/25/2019
|
-0.25 / -0.88%
|
28.40
|
28.40
|
27.75
|
28.10
|
28.05
|
8.64
|
1,239,480
|
|
|
4/24/2019
|
+0.10 / +0.35%
|
28.30
|
28.40
|
28.15
|
28.35
|
28.29
|
8.71
|
1,327,760
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|