|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
28.35
+0.05/+0.18%
10:55:00 AM
|
|
|
|
Closing price on 1/19/2021
|
|
| Open |
27.00 |
| High |
27.00 |
| Low |
25.35 |
| Volume |
6,579,609 |
| Split-adjusted Price |
12.86 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2021
|
-1.90 / -6.97%
|
27.00
|
27.00
|
25.35
|
25.35
|
26.01
|
12.86
|
6,579,609
|
|
|
1/18/2021
|
-0.65 / -2.33%
|
27.90
|
27.90
|
27.00
|
27.25
|
27.45
|
13.82
|
5,150,200
|
|
|
1/15/2021
|
+1.10 / +4.10%
|
27.00
|
28.00
|
26.95
|
27.90
|
27.39
|
14.15
|
7,303,500
|
|
|
1/14/2021
|
-0.05 / -0.19%
|
27.00
|
27.00
|
26.50
|
26.80
|
26.74
|
13.59
|
3,750,000
|
|
|
1/13/2021
|
+0.10 / +0.37%
|
26.75
|
27.00
|
26.70
|
26.85
|
26.79
|
13.62
|
7,188,800
|
|
|
1/12/2021
|
-0.10 / -0.37%
|
26.70
|
26.90
|
26.30
|
26.75
|
26.59
|
13.57
|
5,101,900
|
|
|
1/11/2021
|
-0.25 / -0.92%
|
27.20
|
27.45
|
26.50
|
26.85
|
26.85
|
13.62
|
6,768,300
|
|
|
1/8/2021
|
+0.30 / +1.12%
|
27.20
|
27.50
|
26.80
|
27.10
|
27.16
|
13.74
|
6,924,700
|
|
|
1/7/2021
|
+1.15 / +4.48%
|
26.00
|
26.95
|
25.95
|
26.80
|
26.38
|
13.59
|
9,038,700
|
|
|
1/6/2021
|
+0.90 / +3.64%
|
24.80
|
26.10
|
24.80
|
25.65
|
25.52
|
13.01
|
11,331,100
|
|
|
1/5/2021
|
+0.65 / +2.70%
|
24.10
|
24.90
|
24.10
|
24.75
|
24.72
|
12.55
|
7,231,800
|
|
|
1/4/2021
|
+0.35 / +1.47%
|
24.15
|
24.20
|
23.90
|
24.10
|
24.05
|
12.22
|
6,829,000
|
|
|
12/31/2020
|
+0.15 / +0.64%
|
23.70
|
23.95
|
23.60
|
23.75
|
23.76
|
12.04
|
2,587,530
|
|
|
12/30/2020
|
-0.05 / -0.21%
|
23.65
|
23.90
|
23.60
|
23.60
|
23.70
|
11.97
|
18,834,432
|
|
|
12/29/2020
|
-0.20 / -0.84%
|
23.85
|
23.90
|
23.55
|
23.65
|
23.73
|
11.99
|
3,524,870
|
|
|
12/28/2020
|
-0.15 / -0.63%
|
24.20
|
24.45
|
23.55
|
23.85
|
23.93
|
12.09
|
5,670,670
|
|
|
12/25/2020
|
+0.80 / +3.45%
|
23.25
|
24.10
|
23.15
|
24.00
|
23.71
|
12.17
|
5,078,510
|
|
|
12/24/2020
|
-0.80 / -3.33%
|
24.00
|
24.05
|
22.50
|
23.20
|
23.15
|
11.77
|
6,630,420
|
|
|
12/23/2020
|
-0.60 / -2.44%
|
24.50
|
24.60
|
24.00
|
24.00
|
24.23
|
12.17
|
6,361,130
|
|
|
12/22/2020
|
-0.35 / -1.40%
|
25.00
|
25.00
|
24.30
|
24.60
|
24.72
|
12.47
|
4,163,730
|
|
|
12/21/2020
|
+1.25 / +5.27%
|
24.00
|
25.00
|
24.00
|
24.95
|
24.68
|
12.65
|
6,290,050
|
|
|
12/18/2020
|
+0.95 / +4.18%
|
22.75
|
23.70
|
22.70
|
23.70
|
23.28
|
12.02
|
9,809,510
|
|
|
12/17/2020
|
+0.35 / +1.56%
|
22.40
|
23.05
|
22.10
|
22.75
|
22.62
|
11.54
|
6,299,430
|
|
|
12/16/2020
|
+0.15 / +0.67%
|
22.20
|
22.50
|
22.10
|
22.40
|
22.37
|
11.36
|
4,559,460
|
|
|
12/15/2020
|
-0.10 / -0.45%
|
22.35
|
22.40
|
22.00
|
22.25
|
22.19
|
11.28
|
4,917,840
|
|
|
12/14/2020
|
+0.10 / +0.45%
|
22.30
|
22.50
|
22.20
|
22.35
|
22.36
|
11.33
|
3,219,050
|
|
|
12/11/2020
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.20
|
22.25
|
22.32
|
11.28
|
3,316,850
|
|
|
12/10/2020
|
-0.40 / -1.77%
|
22.70
|
22.70
|
22.25
|
22.25
|
22.45
|
11.28
|
4,914,350
|
|
|
12/9/2020
|
+0.45 / +2.03%
|
22.50
|
22.80
|
22.35
|
22.65
|
22.61
|
11.49
|
5,148,570
|
|
|
12/8/2020
|
+0.35 / +1.60%
|
21.90
|
22.20
|
21.85
|
22.20
|
22.09
|
11.26
|
2,931,860
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,558,000
|
8.00
|
2.56%
|
|
|
|
ACB
|
4,613,100
|
26.05
|
0.19%
|
|
|
|
BAB
|
13,100
|
12.10
|
1.68%
|
|
|
|
BID
|
1,581,100
|
50.80
|
1.60%
|
|
|
|
BVB
|
2,900,000
|
12.00
|
2.56%
|
|
|
|
CTG
|
10,231,000
|
36.95
|
1.51%
|
|
|
|
EIB
|
18,136,300
|
18.70
|
4.47%
|
|
|
|
|
Market Update
Last updated at 10:54:58 AM
|
|
|
|
|