|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
33.40
0.00/0.00%
3:09:12 PM
|
|
|
|
Closing price on 7/17/2020
|
|
| Open |
26.85 |
| High |
27.05 |
| Low |
26.85 |
| Volume |
691,150 |
| Split-adjusted Price |
6.90 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2020
|
-0.25 / -0.92%
|
26.85
|
27.05
|
26.85
|
26.95
|
26.94
|
6.90
|
691,150
|
|
|
7/16/2020
|
+0.35 / +1.30%
|
26.85
|
27.20
|
26.60
|
27.20
|
26.90
|
6.97
|
2,030,970
|
|
|
7/15/2020
|
+0.15 / +0.56%
|
26.70
|
27.20
|
26.70
|
26.85
|
26.90
|
6.88
|
1,630,910
|
|
|
7/14/2020
|
+0.05 / +0.19%
|
26.60
|
26.75
|
26.25
|
26.70
|
26.48
|
6.84
|
1,155,520
|
|
|
7/13/2020
|
0.00 / 0.00%
|
26.70
|
27.00
|
26.40
|
26.65
|
26.71
|
6.83
|
852,240
|
|
|
7/10/2020
|
-0.55 / -2.02%
|
26.80
|
27.35
|
26.60
|
26.65
|
26.85
|
6.83
|
1,106,940
|
|
|
7/9/2020
|
+1.15 / +4.41%
|
26.05
|
27.30
|
26.05
|
27.20
|
26.79
|
6.97
|
1,668,270
|
|
|
7/8/2020
|
+0.05 / +0.19%
|
26.00
|
26.10
|
25.70
|
26.05
|
25.93
|
6.67
|
514,700
|
|
|
7/7/2020
|
0.00 / 0.00%
|
26.25
|
26.30
|
26.00
|
26.00
|
26.14
|
6.66
|
674,050
|
|
|
7/6/2020
|
0.00 / 0.00%
|
26.00
|
26.30
|
25.65
|
26.00
|
25.99
|
6.66
|
776,970
|
|
|
7/3/2020
|
+1.30 / +5.26%
|
24.95
|
26.40
|
24.80
|
26.00
|
25.71
|
6.66
|
1,844,380
|
|
|
7/2/2020
|
+0.15 / +0.61%
|
25.00
|
25.20
|
24.45
|
24.70
|
24.85
|
6.33
|
707,210
|
|
|
7/1/2020
|
-0.25 / -1.01%
|
24.35
|
24.80
|
24.10
|
24.55
|
24.44
|
6.29
|
926,460
|
|
|
6/30/2020
|
+0.10 / +0.40%
|
24.90
|
25.05
|
23.85
|
24.80
|
24.43
|
6.35
|
1,007,010
|
|
|
6/29/2020
|
-0.65 / -2.56%
|
25.00
|
25.15
|
23.85
|
24.70
|
24.37
|
6.33
|
1,592,010
|
|
|
6/26/2020
|
-0.35 / -1.36%
|
26.00
|
26.10
|
25.15
|
25.35
|
25.48
|
6.49
|
929,440
|
|
|
6/25/2020
|
-0.55 / -2.10%
|
26.05
|
26.05
|
25.50
|
25.70
|
25.76
|
6.58
|
730,410
|
|
|
6/24/2020
|
-0.25 / -0.94%
|
26.50
|
26.60
|
26.20
|
26.25
|
26.38
|
6.72
|
463,340
|
|
|
6/23/2020
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.35
|
26.50
|
26.44
|
6.79
|
616,470
|
|
|
6/22/2020
|
-0.30 / -1.12%
|
26.95
|
26.95
|
26.15
|
26.50
|
26.51
|
6.79
|
644,540
|
|
|
6/19/2020
|
+0.25 / +0.94%
|
26.35
|
26.80
|
26.35
|
26.80
|
26.61
|
6.86
|
456,590
|
|
|
6/18/2020
|
-0.30 / -1.12%
|
26.50
|
26.75
|
26.30
|
26.55
|
26.56
|
6.80
|
683,790
|
|
|
6/17/2020
|
-0.45 / -1.65%
|
27.30
|
27.30
|
26.80
|
26.85
|
27.03
|
6.88
|
589,790
|
|
|
6/16/2020
|
0.00 / 0.00%
|
27.50
|
27.60
|
27.00
|
27.30
|
27.32
|
6.99
|
1,728,880
|
|
|
6/15/2020
|
+0.40 / +1.49%
|
28.50
|
28.65
|
26.50
|
27.30
|
27.82
|
6.99
|
2,666,010
|
|
|
6/12/2020
|
-0.30 / -1.10%
|
25.60
|
27.00
|
25.60
|
26.90
|
26.50
|
6.89
|
926,890
|
|
|
6/11/2020
|
-0.80 / -2.86%
|
27.80
|
27.90
|
26.90
|
27.20
|
27.37
|
6.97
|
1,803,480
|
|
|
6/10/2020
|
-0.05 / -0.18%
|
28.05
|
28.10
|
27.40
|
28.00
|
27.70
|
7.17
|
719,230
|
|
|
6/9/2020
|
+0.65 / +2.37%
|
27.40
|
28.10
|
27.25
|
28.05
|
27.67
|
7.18
|
3,001,390
|
|
|
6/8/2020
|
-0.10 / -0.36%
|
27.60
|
27.90
|
27.25
|
27.40
|
27.51
|
7.02
|
1,490,380
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,415,700
|
13.30
|
-0.75%
|
|
|
|
ACB
|
9,309,300
|
25.10
|
-1.18%
|
|
|
|
BAB
|
5,600
|
12.90
|
3.20%
|
|
|
|
BID
|
2,599,600
|
37.90
|
0.26%
|
|
|
|
BVB
|
883,300
|
13.70
|
-1.44%
|
|
|
|
CTG
|
4,840,500
|
49.20
|
-0.91%
|
|
|
|
EIB
|
5,646,400
|
22.65
|
-2.37%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|