|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
26.25
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 9/23/2020
|
|
| Open |
31.00 |
| High |
31.25 |
| Low |
30.85 |
| Volume |
1,057,680 |
| Split-adjusted Price |
9.54 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2020
|
+0.15 / +0.49%
|
31.00
|
31.25
|
30.85
|
31.05
|
31.05
|
9.54
|
1,057,680
|
|
|
9/22/2020
|
+0.20 / +0.65%
|
30.70
|
30.90
|
30.30
|
30.90
|
30.77
|
9.50
|
1,851,750
|
|
|
9/21/2020
|
+0.95 / +3.19%
|
30.15
|
30.90
|
30.15
|
30.70
|
30.59
|
9.44
|
2,060,410
|
|
|
9/18/2020
|
+0.15 / +0.51%
|
29.60
|
29.90
|
29.60
|
29.75
|
29.70
|
9.14
|
1,007,690
|
|
|
9/17/2020
|
-0.25 / -0.84%
|
29.85
|
29.95
|
29.60
|
29.60
|
29.78
|
9.10
|
1,489,470
|
|
|
9/16/2020
|
-0.05 / -0.17%
|
29.90
|
30.15
|
29.70
|
29.85
|
29.89
|
9.17
|
1,270,990
|
|
|
9/15/2020
|
-0.35 / -1.16%
|
30.20
|
30.35
|
29.90
|
29.90
|
30.14
|
9.19
|
1,728,100
|
|
|
9/14/2020
|
-0.10 / -0.33%
|
30.80
|
30.80
|
30.10
|
30.25
|
30.26
|
9.30
|
1,657,830
|
|
|
9/11/2020
|
+1.05 / +3.58%
|
30.00
|
30.90
|
29.90
|
30.35
|
30.47
|
9.33
|
2,980,530
|
|
|
9/10/2020
|
+0.20 / +0.69%
|
29.35
|
29.50
|
29.10
|
29.30
|
29.35
|
9.01
|
510,410
|
|
|
9/9/2020
|
-0.30 / -1.02%
|
28.90
|
29.50
|
28.80
|
29.10
|
29.10
|
8.94
|
967,490
|
|
|
9/8/2020
|
+0.20 / +0.68%
|
29.20
|
29.70
|
28.60
|
29.40
|
29.12
|
9.04
|
979,100
|
|
|
9/7/2020
|
-0.50 / -1.68%
|
30.00
|
30.00
|
29.20
|
29.20
|
29.66
|
8.97
|
1,500,260
|
|
|
9/4/2020
|
-0.10 / -0.34%
|
29.70
|
29.95
|
29.40
|
29.70
|
29.68
|
9.13
|
1,737,350
|
|
|
9/3/2020
|
+1.30 / +4.56%
|
29.00
|
29.80
|
28.90
|
29.80
|
29.34
|
9.16
|
4,106,380
|
|
|
9/1/2020
|
+0.15 / +0.53%
|
28.30
|
28.60
|
28.25
|
28.50
|
28.43
|
8.76
|
912,390
|
|
|
8/31/2020
|
+0.15 / +0.53%
|
28.20
|
28.45
|
28.15
|
28.35
|
28.26
|
8.71
|
730,390
|
|
|
8/28/2020
|
+0.05 / +0.18%
|
28.15
|
28.50
|
28.15
|
28.20
|
28.35
|
8.67
|
739,830
|
|
|
8/27/2020
|
-0.10 / -0.35%
|
28.20
|
28.40
|
28.10
|
28.15
|
28.23
|
8.65
|
555,190
|
|
|
8/26/2020
|
+0.05 / +0.18%
|
28.00
|
28.45
|
27.90
|
28.25
|
28.22
|
8.68
|
661,770
|
|
|
8/25/2020
|
0.00 / 0.00%
|
28.20
|
28.60
|
28.20
|
28.20
|
28.35
|
8.67
|
1,061,180
|
|
|
8/24/2020
|
+1.00 / +3.68%
|
27.20
|
28.20
|
27.20
|
28.20
|
27.85
|
8.67
|
1,508,410
|
|
|
8/21/2020
|
+0.35 / +1.30%
|
26.90
|
27.30
|
26.90
|
27.20
|
27.19
|
8.36
|
485,010
|
|
|
8/20/2020
|
-0.30 / -1.10%
|
27.15
|
27.25
|
26.85
|
26.85
|
26.96
|
8.25
|
1,319,990
|
|
|
8/19/2020
|
-0.25 / -0.91%
|
27.40
|
27.45
|
27.05
|
27.15
|
27.26
|
8.34
|
736,570
|
|
|
8/18/2020
|
-0.20 / -0.72%
|
27.75
|
27.75
|
27.20
|
27.40
|
27.56
|
8.42
|
948,890
|
|
|
8/17/2020
|
+0.20 / +0.73%
|
27.55
|
27.75
|
27.35
|
27.60
|
27.52
|
8.48
|
1,633,730
|
|
|
8/14/2020
|
+0.30 / +1.11%
|
27.30
|
27.70
|
27.10
|
27.40
|
27.43
|
8.42
|
1,990,240
|
|
|
8/13/2020
|
+0.25 / +0.93%
|
26.90
|
27.10
|
26.70
|
27.10
|
26.97
|
8.33
|
1,049,550
|
|
|
8/12/2020
|
+0.15 / +0.56%
|
26.70
|
26.85
|
26.55
|
26.85
|
26.69
|
8.25
|
543,490
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|