|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
29.75
-0.80/-2.62%
11:25:01 AM
|
|
|
|
Closing price on 8/19/2019
|
|
| Open |
26.40 |
| High |
26.50 |
| Low |
26.20 |
| Volume |
823,530 |
| Split-adjusted Price |
6.75 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2019
|
-0.05 / -0.19%
|
26.40
|
26.50
|
26.20
|
26.35
|
26.36
|
6.75
|
823,530
|
|
|
8/16/2019
|
+0.05 / +0.19%
|
26.30
|
26.50
|
26.15
|
26.40
|
26.39
|
6.76
|
1,822,580
|
|
|
8/15/2019
|
+0.05 / +0.19%
|
25.75
|
26.35
|
25.70
|
26.35
|
26.03
|
6.75
|
1,724,750
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,654,700
|
12.60
|
-1.56%
|
|
|
|
ACB
|
5,802,400
|
25.50
|
0.20%
|
|
|
|
BAB
|
100
|
13.00
|
0.00%
|
|
|
|
BID
|
1,396,800
|
37.10
|
0.00%
|
|
|
|
BVB
|
683,700
|
13.20
|
-2.22%
|
|
|
|
CTG
|
1,833,800
|
48.50
|
0.00%
|
|
|
|
EIB
|
3,475,600
|
21.40
|
-0.47%
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|