|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
22.30
0.00/0.00%
11:50:02 AM
|
|
|
|
Closing price on 7/27/2018
|
|
| Open |
33.60 |
| High |
33.60 |
| Low |
33.00 |
| Volume |
804,460 |
| Split-adjusted Price |
8.55 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2018
|
+0.60 / +1.83%
|
33.60
|
33.60
|
33.00
|
33.40
|
33.32
|
8.55
|
804,460
|
|
|
7/26/2018
|
-0.70 / -2.09%
|
33.50
|
33.55
|
32.50
|
32.80
|
32.94
|
8.40
|
1,232,550
|
|
|
7/25/2018
|
-0.50 / -1.47%
|
34.00
|
34.55
|
33.30
|
33.50
|
33.92
|
8.58
|
951,530
|
|
|
7/24/2018
|
-1.20 / -3.41%
|
35.00
|
35.15
|
34.00
|
34.00
|
34.59
|
8.71
|
1,170,400
|
|
|
7/23/2018
|
-0.20 / -0.56%
|
35.00
|
35.55
|
34.80
|
35.20
|
35.22
|
9.02
|
1,436,380
|
|
|
7/20/2018
|
+0.30 / +0.85%
|
35.00
|
35.40
|
34.00
|
35.40
|
34.64
|
9.07
|
1,708,540
|
|
|
7/19/2018
|
-0.15 / -0.43%
|
35.30
|
36.10
|
35.10
|
35.10
|
35.53
|
8.99
|
1,856,420
|
|
|
7/18/2018
|
+1.70 / +5.07%
|
33.65
|
35.55
|
33.65
|
35.25
|
35.04
|
9.03
|
2,167,560
|
|
|
7/17/2018
|
0.00 / 0.00%
|
33.55
|
33.55
|
32.80
|
33.55
|
33.19
|
8.59
|
1,614,890
|
|
|
7/16/2018
|
+0.10 / +0.30%
|
33.60
|
33.75
|
33.25
|
33.55
|
33.51
|
8.59
|
1,286,340
|
|
|
7/13/2018
|
+0.45 / +1.36%
|
33.00
|
33.60
|
32.95
|
33.45
|
33.22
|
8.57
|
1,692,220
|
|
|
7/12/2018
|
+0.20 / +0.61%
|
32.80
|
33.50
|
32.50
|
33.00
|
33.00
|
8.45
|
1,495,050
|
|
|
7/11/2018
|
-2.30 / -6.55%
|
34.50
|
34.60
|
32.65
|
32.80
|
33.15
|
8.40
|
1,553,920
|
|
|
7/10/2018
|
-0.10 / -0.28%
|
35.00
|
36.05
|
34.90
|
35.10
|
35.67
|
8.99
|
598,240
|
|
|
7/9/2018
|
+0.20 / +0.57%
|
35.10
|
35.60
|
34.90
|
35.20
|
35.12
|
9.02
|
1,455,590
|
|
|
7/6/2018
|
+2.20 / +6.71%
|
32.80
|
35.00
|
31.60
|
35.00
|
33.42
|
8.96
|
3,335,130
|
|
|
7/5/2018
|
-1.50 / -4.37%
|
34.70
|
34.90
|
32.50
|
32.80
|
33.52
|
8.40
|
2,258,510
|
|
|
7/4/2018
|
-0.40 / -1.15%
|
34.00
|
34.90
|
33.60
|
34.30
|
34.14
|
8.78
|
1,296,750
|
|
|
7/3/2018
|
-1.50 / -4.14%
|
36.30
|
36.50
|
34.40
|
34.70
|
35.88
|
8.89
|
2,520,580
|
|
|
7/2/2018
|
+0.05 / +0.14%
|
36.15
|
36.40
|
34.90
|
36.20
|
35.79
|
9.27
|
862,020
|
|
|
6/29/2018
|
+1.55 / +4.48%
|
35.30
|
36.15
|
34.80
|
36.15
|
35.55
|
9.26
|
1,314,320
|
|
|
6/28/2018
|
-1.60 / -4.42%
|
35.90
|
36.10
|
34.50
|
34.60
|
35.14
|
8.86
|
757,470
|
|
|
6/27/2018
|
-0.60 / -1.63%
|
36.80
|
37.40
|
36.20
|
36.20
|
36.72
|
9.27
|
336,910
|
|
|
6/26/2018
|
-0.50 / -1.34%
|
36.00
|
36.85
|
36.00
|
36.80
|
36.61
|
9.43
|
427,490
|
|
|
6/25/2018
|
-0.10 / -0.27%
|
37.70
|
37.75
|
37.20
|
37.30
|
37.47
|
9.55
|
299,190
|
|
|
6/22/2018
|
+0.90 / +2.47%
|
36.50
|
37.40
|
36.00
|
37.40
|
37.03
|
9.58
|
1,144,370
|
|
|
6/21/2018
|
+0.20 / +0.55%
|
36.50
|
36.80
|
36.00
|
36.50
|
36.29
|
9.35
|
406,740
|
|
|
6/20/2018
|
-0.50 / -1.36%
|
33.10
|
36.90
|
33.10
|
36.30
|
35.58
|
9.30
|
1,446,640
|
|
|
6/19/2018
|
0.00 / 0.00%
|
34.60
|
37.40
|
34.60
|
36.80
|
36.56
|
9.09
|
3,075,220
|
|
|
6/18/2018
|
-2.30 / -5.88%
|
38.50
|
39.50
|
36.40
|
36.80
|
37.40
|
9.09
|
1,403,380
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,361,200
|
7.70
|
1.32%
|
|
|
|
ACB
|
7,589,500
|
25.65
|
0.20%
|
|
|
|
BAB
|
3,700
|
11.20
|
0.00%
|
|
|
|
BID
|
2,199,800
|
36.10
|
-0.28%
|
|
|
|
BVB
|
3,800,500
|
12.50
|
1.63%
|
|
|
|
CTG
|
6,265,000
|
39.60
|
0.25%
|
|
|
|
EIB
|
8,315,600
|
20.10
|
1.01%
|
|
|
|
|
Market Update
Last updated at 11:50:01 AM
|
|
|
|
|