|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
31.10
-0.40/-1.27%
10:49:54 AM
|
|
|
|
Closing price on 6/6/2019
|
|
| Open |
26.70 |
| High |
27.00 |
| Low |
26.70 |
| Volume |
779,490 |
| Split-adjusted Price |
6.86 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2019
|
-0.10 / -0.37%
|
26.70
|
27.00
|
26.70
|
26.80
|
26.84
|
6.86
|
779,490
|
|
|
6/5/2019
|
+0.30 / +1.13%
|
26.65
|
26.95
|
26.60
|
26.90
|
26.74
|
6.89
|
1,818,710
|
|
|
6/4/2019
|
-0.15 / -0.56%
|
26.60
|
26.80
|
26.30
|
26.60
|
26.53
|
6.81
|
1,598,200
|
|
|
6/3/2019
|
-0.55 / -2.01%
|
27.25
|
27.25
|
26.45
|
26.75
|
26.76
|
6.85
|
3,921,650
|
|
|
5/31/2019
|
-0.05 / -0.18%
|
27.25
|
27.40
|
26.90
|
27.30
|
27.20
|
6.99
|
1,868,000
|
|
|
5/30/2019
|
+0.40 / +1.48%
|
26.90
|
27.40
|
26.80
|
27.35
|
27.12
|
7.00
|
2,254,410
|
|
|
5/29/2019
|
+0.05 / +0.19%
|
26.80
|
27.05
|
26.50
|
26.95
|
26.78
|
6.90
|
1,811,010
|
|
|
5/28/2019
|
-0.05 / -0.19%
|
26.90
|
27.00
|
26.40
|
26.90
|
26.69
|
6.89
|
1,153,730
|
|
|
5/27/2019
|
+0.45 / +1.70%
|
26.50
|
27.00
|
26.45
|
26.95
|
26.75
|
6.90
|
961,600
|
|
|
5/24/2019
|
0.00 / 0.00%
|
26.40
|
26.70
|
26.25
|
26.50
|
26.49
|
6.79
|
883,450
|
|
|
5/23/2019
|
-0.50 / -1.85%
|
27.00
|
27.05
|
26.20
|
26.50
|
26.48
|
6.79
|
1,685,350
|
|
|
5/22/2019
|
-0.10 / -0.37%
|
27.10
|
27.20
|
26.85
|
27.00
|
26.99
|
6.92
|
665,200
|
|
|
5/21/2019
|
-0.05 / -0.18%
|
27.15
|
27.25
|
26.85
|
27.10
|
27.02
|
6.94
|
1,555,260
|
|
|
5/20/2019
|
+0.15 / +0.56%
|
27.15
|
27.20
|
26.85
|
27.15
|
27.03
|
6.95
|
1,487,300
|
|
|
5/17/2019
|
-0.30 / -1.10%
|
27.25
|
27.25
|
26.75
|
27.00
|
26.92
|
6.92
|
1,413,840
|
|
|
5/16/2019
|
-0.30 / -1.09%
|
27.40
|
27.65
|
26.80
|
27.30
|
27.20
|
6.99
|
2,267,020
|
|
|
5/15/2019
|
+0.40 / +1.47%
|
27.00
|
27.65
|
26.70
|
27.60
|
27.20
|
7.07
|
2,679,810
|
|
|
5/14/2019
|
-0.40 / -1.45%
|
27.40
|
27.60
|
26.80
|
27.20
|
27.20
|
6.97
|
1,545,870
|
|
|
5/13/2019
|
+0.40 / +1.47%
|
27.20
|
27.60
|
26.70
|
27.60
|
27.08
|
7.07
|
3,370,690
|
|
|
5/10/2019
|
+0.45 / +1.68%
|
26.80
|
27.50
|
26.55
|
27.20
|
27.07
|
6.97
|
1,642,950
|
|
|
5/9/2019
|
+0.45 / +1.71%
|
26.30
|
26.75
|
26.05
|
26.75
|
26.32
|
6.85
|
1,578,090
|
|
|
5/8/2019
|
+0.20 / +0.77%
|
26.00
|
26.30
|
25.60
|
26.30
|
25.89
|
6.74
|
2,118,830
|
|
|
5/7/2019
|
-1.20 / -4.40%
|
27.30
|
27.45
|
26.10
|
26.10
|
26.60
|
6.68
|
2,075,910
|
|
|
5/6/2019
|
-0.70 / -2.50%
|
27.85
|
27.85
|
27.20
|
27.30
|
27.45
|
6.99
|
992,700
|
|
|
5/3/2019
|
-0.05 / -0.18%
|
28.05
|
28.10
|
27.60
|
28.00
|
27.82
|
7.17
|
1,351,590
|
|
|
5/2/2019
|
-0.05 / -0.18%
|
28.20
|
28.20
|
27.80
|
28.05
|
27.95
|
7.18
|
1,503,850
|
|
|
4/26/2019
|
0.00 / 0.00%
|
28.25
|
28.30
|
28.00
|
28.10
|
28.12
|
7.20
|
944,690
|
|
|
4/25/2019
|
-0.25 / -0.88%
|
28.40
|
28.40
|
27.75
|
28.10
|
28.05
|
7.20
|
1,239,480
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
937,400
|
14.20
|
0.00%
|
|
|
|
ACB
|
4,470,000
|
23.95
|
-0.21%
|
|
|
|
BAB
|
2,300
|
12.40
|
0.00%
|
|
|
|
BID
|
772,100
|
36.70
|
-0.68%
|
|
|
|
BVB
|
132,300
|
13.20
|
0.00%
|
|
|
|
CTG
|
4,792,600
|
48.60
|
0.41%
|
|
|
|
EIB
|
1,173,900
|
21.90
|
0.69%
|
|
|
|
|
Market Update
Last updated at 10:50:01 AM
|
|
|
|
|