|
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 8/22/2018
|
|
| Open |
35.55 |
| High |
36.20 |
| Low |
35.50 |
| Volume |
1,105,020 |
| Split-adjusted Price |
11.06 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2018
|
+0.50 / +1.41%
|
35.55
|
36.20
|
35.50
|
36.00
|
35.83
|
11.06
|
1,105,020
|
|
|
8/21/2018
|
+0.50 / +1.43%
|
35.00
|
35.50
|
34.90
|
35.50
|
35.20
|
10.91
|
1,390,970
|
|
|
8/20/2018
|
-0.90 / -2.51%
|
35.90
|
35.95
|
34.55
|
35.00
|
35.43
|
10.76
|
1,385,060
|
|
|
8/17/2018
|
-0.75 / -2.05%
|
36.70
|
36.90
|
35.90
|
35.90
|
36.26
|
11.03
|
1,237,170
|
|
|
8/16/2018
|
+0.15 / +0.41%
|
36.00
|
37.00
|
35.70
|
36.65
|
36.17
|
11.26
|
1,551,710
|
|
|
8/15/2018
|
-0.90 / -2.41%
|
37.40
|
37.80
|
36.30
|
36.50
|
37.07
|
11.22
|
1,012,930
|
|
|
8/14/2018
|
0.00 / 0.00%
|
37.15
|
37.50
|
36.40
|
37.40
|
37.10
|
11.49
|
1,311,490
|
|
|
8/13/2018
|
+0.30 / +0.81%
|
37.10
|
37.40
|
36.80
|
37.40
|
37.14
|
11.49
|
1,854,640
|
|
|
8/10/2018
|
+0.70 / +1.92%
|
36.40
|
37.10
|
36.20
|
37.10
|
36.63
|
11.40
|
2,593,310
|
|
|
8/9/2018
|
-0.10 / -0.27%
|
36.60
|
37.00
|
36.40
|
36.40
|
36.75
|
11.19
|
1,752,060
|
|
|
8/8/2018
|
+0.30 / +0.83%
|
36.25
|
36.70
|
36.00
|
36.50
|
36.37
|
11.22
|
1,205,980
|
|
|
8/7/2018
|
+0.35 / +0.98%
|
35.85
|
36.70
|
35.70
|
36.20
|
36.27
|
11.13
|
2,600,840
|
|
|
8/6/2018
|
0.00 / 0.00%
|
35.85
|
36.00
|
35.50
|
35.85
|
35.84
|
11.02
|
1,511,810
|
|
|
8/3/2018
|
+0.65 / +1.85%
|
35.25
|
36.00
|
35.10
|
35.85
|
35.54
|
11.02
|
2,661,080
|
|
|
8/2/2018
|
-0.55 / -1.54%
|
35.75
|
35.75
|
34.80
|
35.20
|
35.27
|
10.82
|
1,148,030
|
|
|
8/1/2018
|
+0.15 / +0.42%
|
35.70
|
36.10
|
35.60
|
35.75
|
35.82
|
10.99
|
2,363,740
|
|
|
7/31/2018
|
+0.40 / +1.14%
|
35.20
|
35.85
|
34.40
|
35.60
|
35.38
|
10.94
|
1,501,400
|
|
|
7/30/2018
|
+1.80 / +5.39%
|
34.30
|
35.20
|
34.10
|
35.20
|
34.65
|
10.82
|
846,700
|
|
|
7/27/2018
|
+0.60 / +1.83%
|
33.60
|
33.60
|
33.00
|
33.40
|
33.32
|
10.27
|
804,460
|
|
|
7/26/2018
|
-0.70 / -2.09%
|
33.50
|
33.55
|
32.50
|
32.80
|
32.94
|
10.08
|
1,232,550
|
|
|
7/25/2018
|
-0.50 / -1.47%
|
34.00
|
34.55
|
33.30
|
33.50
|
33.92
|
10.30
|
951,530
|
|
|
7/24/2018
|
-1.20 / -3.41%
|
35.00
|
35.15
|
34.00
|
34.00
|
34.59
|
10.45
|
1,170,400
|
|
|
7/23/2018
|
-0.20 / -0.56%
|
35.00
|
35.55
|
34.80
|
35.20
|
35.22
|
10.82
|
1,436,380
|
|
|
7/20/2018
|
+0.30 / +0.85%
|
35.00
|
35.40
|
34.00
|
35.40
|
34.64
|
10.88
|
1,708,540
|
|
|
7/19/2018
|
-0.15 / -0.43%
|
35.30
|
36.10
|
35.10
|
35.10
|
35.53
|
10.79
|
1,856,420
|
|
|
7/18/2018
|
+1.70 / +5.07%
|
33.65
|
35.55
|
33.65
|
35.25
|
35.04
|
10.83
|
2,167,560
|
|
|
7/17/2018
|
0.00 / 0.00%
|
33.55
|
33.55
|
32.80
|
33.55
|
33.19
|
10.31
|
1,614,890
|
|
|
7/16/2018
|
+0.10 / +0.30%
|
33.60
|
33.75
|
33.25
|
33.55
|
33.51
|
10.31
|
1,286,340
|
|
|
7/13/2018
|
+0.45 / +1.36%
|
33.00
|
33.60
|
32.95
|
33.45
|
33.22
|
10.28
|
1,692,220
|
|
|
7/12/2018
|
+0.20 / +0.61%
|
32.80
|
33.50
|
32.50
|
33.00
|
33.00
|
10.14
|
1,495,050
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|