|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
26.00
-0.25/-0.95%
10:05:00 AM
|
|
|
|
Closing price on 7/1/2020
|
|
| Open |
24.35 |
| High |
24.80 |
| Low |
24.10 |
| Volume |
926,460 |
| Split-adjusted Price |
7.55 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2020
|
-0.25 / -1.01%
|
24.35
|
24.80
|
24.10
|
24.55
|
24.44
|
7.55
|
926,460
|
|
|
6/30/2020
|
+0.10 / +0.40%
|
24.90
|
25.05
|
23.85
|
24.80
|
24.43
|
7.62
|
1,007,010
|
|
|
6/29/2020
|
-0.65 / -2.56%
|
25.00
|
25.15
|
23.85
|
24.70
|
24.37
|
7.59
|
1,592,010
|
|
|
6/26/2020
|
-0.35 / -1.36%
|
26.00
|
26.10
|
25.15
|
25.35
|
25.48
|
7.79
|
929,440
|
|
|
6/25/2020
|
-0.55 / -2.10%
|
26.05
|
26.05
|
25.50
|
25.70
|
25.76
|
7.90
|
730,410
|
|
|
6/24/2020
|
-0.25 / -0.94%
|
26.50
|
26.60
|
26.20
|
26.25
|
26.38
|
8.07
|
463,340
|
|
|
6/23/2020
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.35
|
26.50
|
26.44
|
8.14
|
616,470
|
|
|
6/22/2020
|
-0.30 / -1.12%
|
26.95
|
26.95
|
26.15
|
26.50
|
26.51
|
8.14
|
644,540
|
|
|
6/19/2020
|
+0.25 / +0.94%
|
26.35
|
26.80
|
26.35
|
26.80
|
26.61
|
8.24
|
456,590
|
|
|
6/18/2020
|
-0.30 / -1.12%
|
26.50
|
26.75
|
26.30
|
26.55
|
26.56
|
8.16
|
683,790
|
|
|
6/17/2020
|
-0.45 / -1.65%
|
27.30
|
27.30
|
26.80
|
26.85
|
27.03
|
8.25
|
589,790
|
|
|
6/16/2020
|
0.00 / 0.00%
|
27.50
|
27.60
|
27.00
|
27.30
|
27.32
|
8.39
|
1,728,880
|
|
|
6/15/2020
|
+0.40 / +1.49%
|
28.50
|
28.65
|
26.50
|
27.30
|
27.82
|
8.39
|
2,666,010
|
|
|
6/12/2020
|
-0.30 / -1.10%
|
25.60
|
27.00
|
25.60
|
26.90
|
26.50
|
8.27
|
926,890
|
|
|
6/11/2020
|
-0.80 / -2.86%
|
27.80
|
27.90
|
26.90
|
27.20
|
27.37
|
8.36
|
1,803,480
|
|
|
6/10/2020
|
-0.05 / -0.18%
|
28.05
|
28.10
|
27.40
|
28.00
|
27.70
|
8.61
|
719,230
|
|
|
6/9/2020
|
+0.65 / +2.37%
|
27.40
|
28.10
|
27.25
|
28.05
|
27.67
|
8.62
|
3,001,390
|
|
|
6/8/2020
|
-0.10 / -0.36%
|
27.60
|
27.90
|
27.25
|
27.40
|
27.51
|
8.42
|
1,490,380
|
|
|
6/5/2020
|
-0.30 / -1.08%
|
27.40
|
27.80
|
26.90
|
27.50
|
27.28
|
8.45
|
931,870
|
|
|
6/4/2020
|
-0.70 / -2.46%
|
28.50
|
28.70
|
27.80
|
27.80
|
28.20
|
8.54
|
943,650
|
|
|
6/3/2020
|
+1.85 / +6.94%
|
28.50
|
28.50
|
27.00
|
28.50
|
28.24
|
8.76
|
1,999,730
|
|
|
6/2/2020
|
+1.70 / +6.81%
|
26.65
|
26.65
|
26.50
|
26.65
|
26.65
|
8.19
|
2,287,250
|
|
|
6/1/2020
|
+0.75 / +3.10%
|
24.25
|
25.00
|
24.25
|
24.95
|
24.65
|
7.67
|
890,790
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
118,800
|
7.50
|
-1.32%
|
|
|
|
ACB
|
838,500
|
24.85
|
-0.20%
|
|
|
|
BAB
|
1,600
|
11.80
|
0.00%
|
|
|
|
BID
|
227,600
|
47.40
|
0.00%
|
|
|
|
BVB
|
352,500
|
11.20
|
-1.75%
|
|
|
|
CTG
|
1,314,400
|
34.40
|
-1.71%
|
|
|
|
EIB
|
513,000
|
18.70
|
-1.58%
|
|
|
|
EVF
|
4,143,400
|
11.35
|
2.25%
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|