|
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 9/16/2019
|
|
| Open |
25.95 |
| High |
26.40 |
| Low |
25.95 |
| Volume |
2,934,697 |
| Split-adjusted Price |
8.08 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2019
|
+0.30 / +1.15%
|
25.95
|
26.40
|
25.95
|
26.30
|
26.08
|
8.08
|
2,934,697
|
|
|
9/13/2019
|
+0.30 / +1.17%
|
25.65
|
26.20
|
25.55
|
26.00
|
25.86
|
7.99
|
1,831,310
|
|
|
9/12/2019
|
+0.30 / +1.18%
|
25.40
|
25.75
|
25.30
|
25.70
|
25.48
|
7.90
|
1,386,200
|
|
|
9/11/2019
|
0.00 / 0.00%
|
25.40
|
25.45
|
24.90
|
25.40
|
25.13
|
7.81
|
1,300,750
|
|
|
9/10/2019
|
-0.10 / -0.39%
|
25.55
|
25.55
|
24.85
|
25.40
|
25.26
|
7.81
|
1,230,850
|
|
|
9/9/2019
|
0.00 / 0.00%
|
25.55
|
25.60
|
25.25
|
25.50
|
25.46
|
7.84
|
886,820
|
|
|
9/6/2019
|
-0.05 / -0.20%
|
25.50
|
25.60
|
25.25
|
25.50
|
25.46
|
7.84
|
996,760
|
|
|
9/5/2019
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.25
|
25.55
|
25.46
|
7.85
|
909,790
|
|
|
9/4/2019
|
-0.15 / -0.58%
|
25.65
|
25.85
|
25.45
|
25.55
|
25.62
|
7.85
|
2,386,200
|
|
|
9/3/2019
|
-0.30 / -1.15%
|
25.90
|
25.95
|
25.60
|
25.70
|
25.76
|
7.90
|
1,398,210
|
|
|
8/30/2019
|
-0.25 / -0.95%
|
26.15
|
26.35
|
25.80
|
26.00
|
26.05
|
7.99
|
1,027,180
|
|
|
8/29/2019
|
-0.15 / -0.57%
|
26.35
|
26.40
|
25.45
|
26.25
|
25.86
|
8.07
|
2,587,000
|
|
|
8/28/2019
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.25
|
26.40
|
26.35
|
8.11
|
720,970
|
|
|
8/27/2019
|
+0.20 / +0.76%
|
26.30
|
26.50
|
26.25
|
26.50
|
26.40
|
8.14
|
2,423,010
|
|
|
8/26/2019
|
-0.10 / -0.38%
|
26.30
|
26.30
|
25.80
|
26.30
|
26.01
|
8.08
|
1,376,690
|
|
|
8/23/2019
|
-0.05 / -0.19%
|
26.40
|
26.40
|
26.25
|
26.40
|
26.33
|
8.11
|
893,370
|
|
|
8/22/2019
|
-0.05 / -0.19%
|
26.40
|
26.45
|
26.30
|
26.45
|
26.37
|
8.13
|
914,360
|
|
|
8/21/2019
|
+0.20 / +0.76%
|
26.25
|
26.50
|
26.10
|
26.50
|
26.29
|
8.14
|
1,592,810
|
|
|
8/20/2019
|
-0.05 / -0.19%
|
26.30
|
26.35
|
26.05
|
26.30
|
26.22
|
8.08
|
1,195,850
|
|
|
8/19/2019
|
-0.05 / -0.19%
|
26.40
|
26.50
|
26.20
|
26.35
|
26.36
|
8.10
|
823,530
|
|
|
8/16/2019
|
+0.05 / +0.19%
|
26.30
|
26.50
|
26.15
|
26.40
|
26.39
|
8.11
|
1,822,580
|
|
|
8/15/2019
|
+0.05 / +0.19%
|
25.75
|
26.35
|
25.70
|
26.35
|
26.03
|
8.10
|
1,724,750
|
|
|
8/14/2019
|
+0.25 / +0.96%
|
26.05
|
26.30
|
25.70
|
26.30
|
25.98
|
8.08
|
1,586,040
|
|
|
8/13/2019
|
-0.10 / -0.38%
|
26.05
|
26.10
|
25.60
|
26.05
|
25.83
|
8.01
|
1,136,250
|
|
|
8/12/2019
|
-0.15 / -0.57%
|
26.45
|
26.50
|
25.80
|
26.15
|
26.03
|
8.04
|
1,252,920
|
|
|
8/9/2019
|
+1.30 / +5.20%
|
25.00
|
26.30
|
24.95
|
26.30
|
25.79
|
8.08
|
3,955,360
|
|
|
8/8/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.60
|
25.00
|
24.83
|
7.68
|
1,642,970
|
|
|
8/7/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.50
|
25.00
|
24.78
|
7.68
|
1,715,830
|
|
|
8/6/2019
|
-0.60 / -2.34%
|
25.60
|
25.60
|
24.45
|
25.00
|
24.87
|
7.68
|
2,045,940
|
|
|
8/5/2019
|
-0.45 / -1.73%
|
26.00
|
26.05
|
25.55
|
25.60
|
25.75
|
7.87
|
1,080,940
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|