|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
31.10
+0.55/+1.80%
3:09:12 PM
|
|
|
|
Closing price on 9/10/2019
|
|
| Open |
25.55 |
| High |
25.55 |
| Low |
24.85 |
| Volume |
1,230,850 |
| Split-adjusted Price |
6.51 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2019
|
-0.10 / -0.39%
|
25.55
|
25.55
|
24.85
|
25.40
|
25.26
|
6.51
|
1,230,850
|
|
|
9/9/2019
|
0.00 / 0.00%
|
25.55
|
25.60
|
25.25
|
25.50
|
25.46
|
6.53
|
886,820
|
|
|
9/6/2019
|
-0.05 / -0.20%
|
25.50
|
25.60
|
25.25
|
25.50
|
25.46
|
6.53
|
996,760
|
|
|
9/5/2019
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.25
|
25.55
|
25.46
|
6.54
|
909,790
|
|
|
9/4/2019
|
-0.15 / -0.58%
|
25.65
|
25.85
|
25.45
|
25.55
|
25.62
|
6.54
|
2,386,200
|
|
|
9/3/2019
|
-0.30 / -1.15%
|
25.90
|
25.95
|
25.60
|
25.70
|
25.76
|
6.58
|
1,398,210
|
|
|
8/30/2019
|
-0.25 / -0.95%
|
26.15
|
26.35
|
25.80
|
26.00
|
26.05
|
6.66
|
1,027,180
|
|
|
8/29/2019
|
-0.15 / -0.57%
|
26.35
|
26.40
|
25.45
|
26.25
|
25.86
|
6.72
|
2,587,000
|
|
|
8/28/2019
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.25
|
26.40
|
26.35
|
6.76
|
720,970
|
|
|
8/27/2019
|
+0.20 / +0.76%
|
26.30
|
26.50
|
26.25
|
26.50
|
26.40
|
6.79
|
2,423,010
|
|
|
8/26/2019
|
-0.10 / -0.38%
|
26.30
|
26.30
|
25.80
|
26.30
|
26.01
|
6.74
|
1,376,690
|
|
|
8/23/2019
|
-0.05 / -0.19%
|
26.40
|
26.40
|
26.25
|
26.40
|
26.33
|
6.76
|
893,370
|
|
|
8/22/2019
|
-0.05 / -0.19%
|
26.40
|
26.45
|
26.30
|
26.45
|
26.37
|
6.77
|
914,360
|
|
|
8/21/2019
|
+0.20 / +0.76%
|
26.25
|
26.50
|
26.10
|
26.50
|
26.29
|
6.79
|
1,592,810
|
|
|
8/20/2019
|
-0.05 / -0.19%
|
26.30
|
26.35
|
26.05
|
26.30
|
26.22
|
6.74
|
1,195,850
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,787,200
|
13.00
|
1.56%
|
|
|
|
ACB
|
17,972,000
|
26.00
|
2.16%
|
|
|
|
BAB
|
1,500
|
12.90
|
-0.77%
|
|
|
|
BID
|
3,482,600
|
37.90
|
2.16%
|
|
|
|
BVB
|
1,525,700
|
13.60
|
0.74%
|
|
|
|
CTG
|
7,379,300
|
49.95
|
2.99%
|
|
|
|
EIB
|
8,532,500
|
22.50
|
4.65%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|