Thursday, January 23, 2025 10:56:57 PM - Markets closed
VN-INDEX 1,259.63 +17.10/+1.38%
HNX-INDEX 222.67 +2.00/+0.90%
UPCOM-INDEX 93.88 +0.80/+0.86%
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
22.40 +0.40/+1.82%
3:05:01 PM
Closing price on 9/17/2019
26.20 -0.10/-0.38%
Open 26.25
High 26.30
Low 26.00
Volume 1,771,630
Split-adjusted Price 6.71

Create Alert at: 21 23 24 ...
HDB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/17/2019 -0.10 / -0.38% 26.25 26.30 26.00 26.20 26.13 6.71 1,771,630
9/16/2019 +0.30 / +1.15% 25.95 26.40 25.95 26.30 26.08 6.74 2,934,697
9/13/2019 +0.30 / +1.17% 25.65 26.20 25.55 26.00 25.86 6.66 1,831,310
9/12/2019 +0.30 / +1.18% 25.40 25.75 25.30 25.70 25.48 6.58 1,386,200
9/11/2019 0.00 / 0.00% 25.40 25.45 24.90 25.40 25.13 6.51 1,300,750
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
HDB News
22/01 HDB: Mandatory transfer of DongA Bank
20/01 HDB: Relocation of Dong Thap Branch
20/01 HDB: Periodic report on bond principal and interest payments
20/01 HDB: Mandatory transfer of DongA Bank to HDBank
20/01 HDB: Change in personnel
Related Companies
Volume Price Change
ABB  212,700 7.10 0.00%
ACB  8,896,800 25.30 1.81%
BAB  1,800 11.80 0.85%
BID  2,925,500 39.90 1.01%
BVB  2,164,200 12.20 2.52%
CTG  7,583,800 38.10 2.14%
EIB  5,096,700 18.35 2.51%
EVF  3,407,600 9.25 0.98%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,259.63 +17.10/+1.38%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.