|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
33.40
0.00/0.00%
3:09:12 PM
|
|
|
|
Closing price on 9/1/2020
|
|
| Open |
28.30 |
| High |
28.60 |
| Low |
28.25 |
| Volume |
912,390 |
| Split-adjusted Price |
7.30 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2020
|
+0.15 / +0.53%
|
28.30
|
28.60
|
28.25
|
28.50
|
28.43
|
7.30
|
912,390
|
|
|
8/31/2020
|
+0.15 / +0.53%
|
28.20
|
28.45
|
28.15
|
28.35
|
28.26
|
7.26
|
730,390
|
|
|
8/28/2020
|
+0.05 / +0.18%
|
28.15
|
28.50
|
28.15
|
28.20
|
28.35
|
7.22
|
739,830
|
|
|
8/27/2020
|
-0.10 / -0.35%
|
28.20
|
28.40
|
28.10
|
28.15
|
28.23
|
7.21
|
555,190
|
|
|
8/26/2020
|
+0.05 / +0.18%
|
28.00
|
28.45
|
27.90
|
28.25
|
28.22
|
7.24
|
661,770
|
|
|
8/25/2020
|
0.00 / 0.00%
|
28.20
|
28.60
|
28.20
|
28.20
|
28.35
|
7.22
|
1,061,180
|
|
|
8/24/2020
|
+1.00 / +3.68%
|
27.20
|
28.20
|
27.20
|
28.20
|
27.85
|
7.22
|
1,508,410
|
|
|
8/21/2020
|
+0.35 / +1.30%
|
26.90
|
27.30
|
26.90
|
27.20
|
27.19
|
6.97
|
485,010
|
|
|
8/20/2020
|
-0.30 / -1.10%
|
27.15
|
27.25
|
26.85
|
26.85
|
26.96
|
6.88
|
1,319,990
|
|
|
8/19/2020
|
-0.25 / -0.91%
|
27.40
|
27.45
|
27.05
|
27.15
|
27.26
|
6.95
|
736,570
|
|
|
8/18/2020
|
-0.20 / -0.72%
|
27.75
|
27.75
|
27.20
|
27.40
|
27.56
|
7.02
|
948,890
|
|
|
8/17/2020
|
+0.20 / +0.73%
|
27.55
|
27.75
|
27.35
|
27.60
|
27.52
|
7.07
|
1,633,730
|
|
|
8/14/2020
|
+0.30 / +1.11%
|
27.30
|
27.70
|
27.10
|
27.40
|
27.43
|
7.02
|
1,990,240
|
|
|
8/13/2020
|
+0.25 / +0.93%
|
26.90
|
27.10
|
26.70
|
27.10
|
26.97
|
6.94
|
1,049,550
|
|
|
8/12/2020
|
+0.15 / +0.56%
|
26.70
|
26.85
|
26.55
|
26.85
|
26.69
|
6.88
|
543,490
|
|
|
8/11/2020
|
+0.20 / +0.75%
|
26.70
|
26.90
|
26.35
|
26.70
|
26.65
|
6.84
|
1,032,030
|
|
|
8/10/2020
|
+0.45 / +1.73%
|
26.10
|
26.80
|
26.10
|
26.50
|
26.55
|
6.79
|
1,042,010
|
|
|
8/7/2020
|
+0.05 / +0.19%
|
26.00
|
26.10
|
25.70
|
26.05
|
25.95
|
6.67
|
619,710
|
|
|
8/6/2020
|
+0.50 / +1.96%
|
25.50
|
26.25
|
25.10
|
26.00
|
25.71
|
6.66
|
960,720
|
|
|
8/5/2020
|
+0.85 / +3.45%
|
24.65
|
25.60
|
24.55
|
25.50
|
25.20
|
6.53
|
803,780
|
|
|
8/4/2020
|
+0.25 / +1.02%
|
24.90
|
24.90
|
24.40
|
24.65
|
24.61
|
6.31
|
477,290
|
|
|
8/3/2020
|
+0.45 / +1.88%
|
23.75
|
24.60
|
23.75
|
24.40
|
24.31
|
6.25
|
575,950
|
|
|
7/31/2020
|
-0.15 / -0.62%
|
23.05
|
24.10
|
23.05
|
23.95
|
23.85
|
6.13
|
691,900
|
|
|
7/30/2020
|
+0.30 / +1.26%
|
23.60
|
24.25
|
23.60
|
24.10
|
24.04
|
6.17
|
500,710
|
|
|
7/29/2020
|
-0.20 / -0.83%
|
23.20
|
24.00
|
22.90
|
23.80
|
23.29
|
6.10
|
960,200
|
|
|
7/28/2020
|
+0.45 / +1.91%
|
23.55
|
24.30
|
23.05
|
24.00
|
23.64
|
6.15
|
1,964,660
|
|
|
7/27/2020
|
-1.75 / -6.92%
|
23.70
|
24.80
|
23.55
|
23.55
|
23.78
|
6.03
|
1,665,640
|
|
|
7/24/2020
|
-1.30 / -4.89%
|
26.30
|
26.50
|
24.80
|
25.30
|
25.67
|
6.48
|
1,302,970
|
|
|
7/23/2020
|
+0.30 / +1.14%
|
26.30
|
26.60
|
26.10
|
26.60
|
26.30
|
6.81
|
567,900
|
|
|
7/22/2020
|
-0.25 / -0.94%
|
26.55
|
26.85
|
26.10
|
26.30
|
26.48
|
6.74
|
681,160
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,415,700
|
13.30
|
-0.75%
|
|
|
|
ACB
|
9,309,300
|
25.10
|
-1.18%
|
|
|
|
BAB
|
5,600
|
12.90
|
3.20%
|
|
|
|
BID
|
2,599,600
|
37.90
|
0.26%
|
|
|
|
BVB
|
883,300
|
13.70
|
-1.44%
|
|
|
|
CTG
|
4,840,500
|
49.20
|
-0.91%
|
|
|
|
EIB
|
5,646,400
|
22.65
|
-2.37%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|