|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
25.85
+0.05/+0.19%
3:09:11 PM
|
|
|
|
Closing price on 12/15/2020
|
|
| Open |
22.35 |
| High |
22.40 |
| Low |
22.00 |
| Volume |
4,917,840 |
| Split-adjusted Price |
7.25 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2020
|
-0.10 / -0.45%
|
22.35
|
22.40
|
22.00
|
22.25
|
22.19
|
7.25
|
4,917,840
|
|
|
12/14/2020
|
+0.10 / +0.45%
|
22.30
|
22.50
|
22.20
|
22.35
|
22.36
|
7.28
|
3,219,050
|
|
|
12/11/2020
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.20
|
22.25
|
22.32
|
7.25
|
3,316,850
|
|
|
12/10/2020
|
-0.40 / -1.77%
|
22.70
|
22.70
|
22.25
|
22.25
|
22.45
|
7.25
|
4,914,350
|
|
|
12/9/2020
|
+0.45 / +2.03%
|
22.50
|
22.80
|
22.35
|
22.65
|
22.61
|
7.38
|
5,148,570
|
|
|
12/8/2020
|
+0.35 / +1.60%
|
21.90
|
22.20
|
21.85
|
22.20
|
22.09
|
7.23
|
2,931,860
|
|
|
12/7/2020
|
+0.15 / +0.69%
|
21.70
|
21.90
|
21.70
|
21.85
|
21.83
|
7.12
|
2,691,150
|
|
|
12/4/2020
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.70
|
21.70
|
21.78
|
7.07
|
3,959,250
|
|
|
12/3/2020
|
-0.25 / -1.13%
|
22.00
|
22.20
|
21.80
|
21.80
|
21.93
|
7.10
|
4,923,230
|
|
|
12/2/2020
|
-0.25 / -1.12%
|
22.00
|
22.25
|
21.95
|
22.05
|
22.06
|
7.18
|
5,158,140
|
|
|
12/1/2020
|
+0.30 / +1.36%
|
21.55
|
22.35
|
21.50
|
22.30
|
21.96
|
7.27
|
6,273,270
|
|
|
11/30/2020
|
+0.55 / +2.56%
|
21.80
|
22.95
|
21.75
|
22.00
|
22.40
|
7.17
|
7,093,650
|
|
|
11/27/2020
|
-4.05 / -15.88%
|
20.85
|
21.45
|
20.50
|
21.45
|
20.93
|
6.99
|
10,500,540
|
|
|
11/26/2020
|
+0.10 / +0.39%
|
25.50
|
25.65
|
25.25
|
25.50
|
25.50
|
6.55
|
23,652,470
|
|
|
11/25/2020
|
-0.15 / -0.59%
|
25.55
|
25.60
|
25.20
|
25.40
|
25.36
|
6.52
|
5,075,840
|
|
|
11/24/2020
|
-0.20 / -0.78%
|
25.85
|
25.85
|
25.30
|
25.55
|
25.52
|
6.56
|
5,290,640
|
|
|
11/23/2020
|
-0.05 / -0.19%
|
26.00
|
26.20
|
25.70
|
25.75
|
25.87
|
6.61
|
4,563,820
|
|
|
11/20/2020
|
+0.35 / +1.38%
|
25.45
|
26.00
|
25.45
|
25.80
|
25.78
|
6.62
|
3,751,000
|
|
|
11/19/2020
|
-0.20 / -0.78%
|
25.45
|
25.60
|
25.40
|
25.45
|
25.46
|
6.53
|
4,863,700
|
|
|
11/18/2020
|
-0.05 / -0.19%
|
25.80
|
25.80
|
25.45
|
25.65
|
25.63
|
6.59
|
5,909,160
|
|
|
11/17/2020
|
+0.50 / +1.98%
|
25.80
|
25.80
|
25.55
|
25.70
|
25.65
|
6.60
|
8,312,310
|
|
|
11/16/2020
|
-0.65 / -2.51%
|
26.00
|
26.00
|
25.20
|
25.20
|
25.68
|
6.47
|
6,750,870
|
|
|
11/13/2020
|
-0.05 / -0.19%
|
26.00
|
26.00
|
25.65
|
25.85
|
25.81
|
6.64
|
3,920,880
|
|
|
11/12/2020
|
+0.10 / +0.39%
|
25.80
|
25.95
|
25.75
|
25.90
|
25.85
|
6.65
|
1,765,850
|
|
|
11/11/2020
|
+0.30 / +1.18%
|
25.50
|
25.80
|
25.35
|
25.80
|
25.49
|
6.62
|
3,470,730
|
|
|
11/10/2020
|
+0.05 / +0.20%
|
25.90
|
26.00
|
25.45
|
25.50
|
25.79
|
6.55
|
3,570,080
|
|
|
11/9/2020
|
+0.35 / +1.39%
|
25.40
|
25.45
|
25.20
|
25.45
|
25.31
|
6.53
|
1,689,360
|
|
|
11/6/2020
|
-0.10 / -0.40%
|
25.40
|
25.40
|
25.00
|
25.10
|
25.15
|
6.44
|
1,300,350
|
|
|
11/5/2020
|
0.00 / 0.00%
|
25.15
|
25.75
|
25.00
|
25.20
|
25.47
|
6.47
|
3,137,940
|
|
|
11/4/2020
|
+0.85 / +3.49%
|
25.00
|
25.55
|
25.00
|
25.20
|
25.23
|
6.47
|
5,034,090
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
296,500
|
15.30
|
0.00%
|
|
|
|
ACB
|
13,391,700
|
22.80
|
0.66%
|
|
|
|
BAB
|
100
|
11.30
|
0.00%
|
|
|
|
BID
|
7,402,400
|
43.80
|
-0.23%
|
|
|
|
BVB
|
845,800
|
12.20
|
0.00%
|
|
|
|
CTG
|
9,575,600
|
34.95
|
-0.71%
|
|
|
|
EIB
|
5,665,000
|
21.40
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|