Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
21.70
+0.05/+0.23%
3:05:01 PM
|
|
|
Closing price on 8/16/2018
|
|
Open |
36.00 |
High |
37.00 |
Low |
35.70 |
Volume |
1,551,710 |
Split-adjusted Price |
9.39 |
|
|
HDB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/16/2018
|
+0.15 / +0.41%
|
36.00
|
37.00
|
35.70
|
36.65
|
36.17
|
9.39
|
1,551,710
|
|
8/15/2018
|
-0.90 / -2.41%
|
37.40
|
37.80
|
36.30
|
36.50
|
37.07
|
9.35
|
1,012,930
|
|
8/14/2018
|
0.00 / 0.00%
|
37.15
|
37.50
|
36.40
|
37.40
|
37.10
|
9.58
|
1,311,490
|
|
8/13/2018
|
+0.30 / +0.81%
|
37.10
|
37.40
|
36.80
|
37.40
|
37.14
|
9.58
|
1,854,640
|
|
8/10/2018
|
+0.70 / +1.92%
|
36.40
|
37.10
|
36.20
|
37.10
|
36.63
|
9.50
|
2,593,310
|
|
8/9/2018
|
-0.10 / -0.27%
|
36.60
|
37.00
|
36.40
|
36.40
|
36.75
|
9.32
|
1,752,060
|
|
8/8/2018
|
+0.30 / +0.83%
|
36.25
|
36.70
|
36.00
|
36.50
|
36.37
|
9.35
|
1,205,980
|
|
8/7/2018
|
+0.35 / +0.98%
|
35.85
|
36.70
|
35.70
|
36.20
|
36.27
|
9.27
|
2,600,840
|
|
8/6/2018
|
0.00 / 0.00%
|
35.85
|
36.00
|
35.50
|
35.85
|
35.84
|
9.18
|
1,511,810
|
|
8/3/2018
|
+0.65 / +1.85%
|
35.25
|
36.00
|
35.10
|
35.85
|
35.54
|
9.18
|
2,661,080
|
|
8/2/2018
|
-0.55 / -1.54%
|
35.75
|
35.75
|
34.80
|
35.20
|
35.27
|
9.02
|
1,148,030
|
|
8/1/2018
|
+0.15 / +0.42%
|
35.70
|
36.10
|
35.60
|
35.75
|
35.82
|
9.16
|
2,363,740
|
|
7/31/2018
|
+0.40 / +1.14%
|
35.20
|
35.85
|
34.40
|
35.60
|
35.38
|
9.12
|
1,501,400
|
|
7/30/2018
|
+1.80 / +5.39%
|
34.30
|
35.20
|
34.10
|
35.20
|
34.65
|
9.02
|
846,700
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
121,900
|
7.20
|
1.41%
|
|
|
ACB
|
5,005,500
|
24.85
|
-0.20%
|
|
|
BAB
|
1,100
|
11.80
|
0.00%
|
|
|
BID
|
1,628,500
|
39.40
|
0.51%
|
|
|
BVB
|
202,200
|
11.50
|
0.88%
|
|
|
CTG
|
6,641,100
|
36.80
|
0.14%
|
|
|
EIB
|
3,089,800
|
18.30
|
0.27%
|
|
|
EVF
|
3,909,300
|
9.08
|
-0.22%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|