|
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 7/9/2019
|
|
| Open |
26.00 |
| High |
26.15 |
| Low |
25.65 |
| Volume |
1,465,910 |
| Split-adjusted Price |
8.04 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2019
|
+0.15 / +0.58%
|
26.00
|
26.15
|
25.65
|
26.15
|
25.87
|
8.04
|
1,465,910
|
|
|
7/8/2019
|
-0.25 / -0.95%
|
26.20
|
26.20
|
25.85
|
26.00
|
25.99
|
7.99
|
1,576,780
|
|
|
7/5/2019
|
-0.25 / -0.94%
|
26.50
|
26.65
|
26.25
|
26.25
|
26.39
|
8.07
|
1,501,800
|
|
|
7/4/2019
|
+0.20 / +0.76%
|
26.50
|
26.50
|
26.20
|
26.50
|
26.32
|
8.14
|
1,596,370
|
|
|
7/3/2019
|
-0.20 / -0.75%
|
26.40
|
26.60
|
26.15
|
26.30
|
26.34
|
8.08
|
1,292,780
|
|
|
7/2/2019
|
-0.40 / -1.49%
|
26.85
|
26.85
|
26.25
|
26.50
|
26.49
|
8.14
|
1,792,670
|
|
|
7/1/2019
|
-0.60 / -2.18%
|
27.50
|
27.50
|
26.70
|
26.90
|
26.96
|
8.27
|
1,206,760
|
|
|
6/28/2019
|
+0.95 / +3.58%
|
26.55
|
27.50
|
25.90
|
27.50
|
26.57
|
8.45
|
1,728,220
|
|
|
6/27/2019
|
-0.05 / -0.19%
|
26.60
|
26.80
|
26.45
|
26.55
|
26.57
|
8.16
|
720,990
|
|
|
6/26/2019
|
-0.10 / -0.37%
|
26.70
|
26.80
|
26.45
|
26.60
|
26.63
|
8.18
|
1,348,500
|
|
|
6/25/2019
|
+0.05 / +0.19%
|
26.60
|
26.80
|
26.55
|
26.70
|
26.66
|
8.21
|
1,521,150
|
|
|
6/24/2019
|
+0.05 / +0.19%
|
26.70
|
26.80
|
26.55
|
26.65
|
26.65
|
8.19
|
846,740
|
|
|
6/21/2019
|
-0.30 / -1.12%
|
26.90
|
27.05
|
26.50
|
26.60
|
26.78
|
8.18
|
2,212,930
|
|
|
6/20/2019
|
+0.65 / +2.48%
|
26.50
|
26.95
|
26.40
|
26.90
|
26.79
|
8.27
|
2,686,910
|
|
|
6/19/2019
|
+0.25 / +0.96%
|
26.00
|
26.40
|
25.00
|
26.25
|
25.97
|
8.07
|
1,856,260
|
|
|
6/18/2019
|
-0.50 / -1.89%
|
26.55
|
26.70
|
25.75
|
26.00
|
26.15
|
7.99
|
1,316,929
|
|
|
6/17/2019
|
-0.10 / -0.38%
|
26.70
|
26.80
|
26.35
|
26.50
|
26.50
|
8.14
|
2,206,060
|
|
|
6/14/2019
|
0.00 / 0.00%
|
26.75
|
26.90
|
26.40
|
26.60
|
26.57
|
8.18
|
1,780,120
|
|
|
6/13/2019
|
-0.20 / -0.75%
|
26.70
|
26.85
|
26.50
|
26.60
|
26.64
|
8.18
|
1,818,590
|
|
|
6/12/2019
|
+0.05 / +0.19%
|
26.80
|
26.90
|
26.55
|
26.80
|
26.73
|
8.24
|
1,192,730
|
|
|
6/11/2019
|
-0.05 / -0.19%
|
26.60
|
26.90
|
26.55
|
26.75
|
26.71
|
8.22
|
2,145,430
|
|
|
6/10/2019
|
-0.10 / -0.37%
|
26.90
|
27.00
|
26.45
|
26.80
|
26.80
|
8.24
|
1,287,780
|
|
|
6/7/2019
|
+0.10 / +0.37%
|
26.75
|
26.90
|
26.50
|
26.90
|
26.77
|
8.27
|
1,031,190
|
|
|
6/6/2019
|
-0.10 / -0.37%
|
26.70
|
27.00
|
26.70
|
26.80
|
26.84
|
8.24
|
779,490
|
|
|
6/5/2019
|
+0.30 / +1.13%
|
26.65
|
26.95
|
26.60
|
26.90
|
26.74
|
8.27
|
1,818,710
|
|
|
6/4/2019
|
-0.15 / -0.56%
|
26.60
|
26.80
|
26.30
|
26.60
|
26.53
|
8.18
|
1,598,200
|
|
|
6/3/2019
|
-0.55 / -2.01%
|
27.25
|
27.25
|
26.45
|
26.75
|
26.76
|
8.22
|
3,921,650
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|