Friday, January 24, 2025 12:29:38 PM - Markets open
VN-INDEX 1,259.24 -0.39/-0.03%
HNX-INDEX 222.64 -0.03/-0.01%
UPCOM-INDEX 94.11 +0.23/+0.24%
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
22.50 +0.10/+0.45%
12:25:00 PM
Closing price on 8/14/2019
26.30 +0.25/+0.96%
Open 26.05
High 26.30
Low 25.70
Volume 1,586,040
Split-adjusted Price 6.74

Create Alert at: 21 23 24 ...
HDB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/14/2019 +0.25 / +0.96% 26.05 26.30 25.70 26.30 25.98 6.74 1,586,040
8/13/2019 -0.10 / -0.38% 26.05 26.10 25.60 26.05 25.83 6.67 1,136,250
8/12/2019 -0.15 / -0.57% 26.45 26.50 25.80 26.15 26.03 6.70 1,252,920
8/9/2019 +1.30 / +5.20% 25.00 26.30 24.95 26.30 25.79 6.74 3,955,360
8/8/2019 0.00 / 0.00% 25.00 25.00 24.60 25.00 24.83 6.40 1,642,970
8/7/2019 0.00 / 0.00% 25.00 25.00 24.50 25.00 24.78 6.40 1,715,830
8/6/2019 -0.60 / -2.34% 25.60 25.60 24.45 25.00 24.87 6.40 2,045,940
8/5/2019 -0.45 / -1.73% 26.00 26.05 25.55 25.60 25.75 6.56 1,080,940
8/2/2019 +0.05 / +0.19% 25.90 26.05 25.70 26.05 25.90 6.67 2,464,450
8/1/2019 +0.05 / +0.19% 26.00 26.00 25.85 26.00 25.93 6.66 1,743,410
7/31/2019 -0.05 / -0.19% 26.10 26.10 25.80 25.95 25.92 6.65 1,335,140
7/30/2019 0.00 / 0.00% 26.05 26.05 25.85 26.00 25.95 6.66 1,082,500
7/29/2019 -0.05 / -0.19% 26.00 26.10 25.90 26.00 25.96 6.66 924,560
7/26/2019 -0.10 / -0.38% 26.10 26.20 25.80 26.05 25.97 6.67 1,379,290
7/25/2019 +0.05 / +0.19% 26.10 26.25 25.80 26.15 25.98 6.70 1,359,970
7/24/2019 -0.05 / -0.19% 26.20 26.30 25.95 26.10 26.11 6.68 507,930
7/23/2019 +0.05 / +0.19% 26.10 26.15 25.90 26.15 26.01 6.70 892,560
7/22/2019 -0.30 / -1.14% 26.40 26.50 25.95 26.10 26.24 6.68 875,190
7/19/2019 +0.05 / +0.19% 26.35 26.45 26.20 26.40 26.32 6.76 910,900
7/18/2019 -0.05 / -0.19% 26.45 26.50 26.00 26.35 26.19 6.75 1,473,860
7/17/2019 +0.35 / +1.34% 26.10 26.40 26.00 26.40 26.24 6.76 1,838,690
7/16/2019 -0.05 / -0.19% 26.05 26.20 26.00 26.05 26.08 6.67 1,018,830
7/15/2019 -0.05 / -0.19% 26.15 26.25 25.85 26.10 26.00 6.68 971,410
7/12/2019 +0.05 / +0.19% 26.10 26.20 25.90 26.15 26.06 6.70 1,058,860
7/11/2019 +0.15 / +0.58% 25.95 26.25 25.95 26.10 26.09 6.68 1,220,820
7/10/2019 -0.20 / -0.76% 26.10 26.10 25.75 25.95 25.94 6.65 1,818,100
7/9/2019 +0.15 / +0.58% 26.00 26.15 25.65 26.15 25.87 6.70 1,465,910
7/8/2019 -0.25 / -0.95% 26.20 26.20 25.85 26.00 25.99 6.66 1,576,780
7/5/2019 -0.25 / -0.94% 26.50 26.65 26.25 26.25 26.39 6.72 1,501,800
7/4/2019 +0.20 / +0.76% 26.50 26.50 26.20 26.50 26.32 6.79 1,596,370
HDB News
11:13 HDB: Report on Corporate Governance 2024
22/01 HDB: Mandatory transfer of DongA Bank
20/01 HDB: Relocation of Dong Thap Branch
20/01 HDB: Periodic report on bond principal and interest payments
20/01 HDB: Mandatory transfer of DongA Bank to HDBank
Related Companies
Volume Price Change
ABB  46,400 7.10 0.00%
ACB  930,100 25.25 -0.20%
BAB  6,900 12.00 1.69%
BID  857,700 39.90 0.00%
BVB  2,778,600 12.50 2.46%
CTG  1,420,100 37.75 -0.92%
EIB  2,208,100 18.10 -1.36%
EVF  1,634,800 9.24 -0.11%
Market Update
Last updated at 12:25:00 PM
VN-INDEX 1,259.24 -0.39/-0.03%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.