|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
22.40
+0.85/+3.94%
3:09:10 PM
|
|
|
|
Closing price on 6/17/2020
|
|
| Open |
27.30 |
| High |
27.30 |
| Low |
26.80 |
| Volume |
589,790 |
| Split-adjusted Price |
4.08 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2020
|
-0.45 / -1.65%
|
27.30
|
27.30
|
26.80
|
26.85
|
27.03
|
4.08
|
589,790
|
|
|
6/16/2020
|
0.00 / 0.00%
|
27.50
|
27.60
|
27.00
|
27.30
|
27.32
|
4.15
|
1,728,880
|
|
|
6/15/2020
|
+0.40 / +1.49%
|
28.50
|
28.65
|
26.50
|
27.30
|
27.82
|
4.15
|
2,666,010
|
|
|
6/12/2020
|
-0.30 / -1.10%
|
25.60
|
27.00
|
25.60
|
26.90
|
26.50
|
4.09
|
926,890
|
|
|
6/11/2020
|
-0.80 / -2.86%
|
27.80
|
27.90
|
26.90
|
27.20
|
27.37
|
4.13
|
1,803,480
|
|
|
6/10/2020
|
-0.05 / -0.18%
|
28.05
|
28.10
|
27.40
|
28.00
|
27.70
|
4.25
|
719,230
|
|
|
6/9/2020
|
+0.65 / +2.37%
|
27.40
|
28.10
|
27.25
|
28.05
|
27.67
|
4.26
|
3,001,390
|
|
|
6/8/2020
|
-0.10 / -0.36%
|
27.60
|
27.90
|
27.25
|
27.40
|
27.51
|
4.16
|
1,490,380
|
|
|
6/5/2020
|
-0.30 / -1.08%
|
27.40
|
27.80
|
26.90
|
27.50
|
27.28
|
4.18
|
931,870
|
|
|
6/4/2020
|
-0.70 / -2.46%
|
28.50
|
28.70
|
27.80
|
27.80
|
28.20
|
4.22
|
943,650
|
|
|
6/3/2020
|
+1.85 / +6.94%
|
28.50
|
28.50
|
27.00
|
28.50
|
28.24
|
4.33
|
1,999,730
|
|
|
6/2/2020
|
+1.70 / +6.81%
|
26.65
|
26.65
|
26.50
|
26.65
|
26.65
|
4.05
|
2,287,250
|
|
|
6/1/2020
|
+0.75 / +3.10%
|
24.25
|
25.00
|
24.25
|
24.95
|
24.65
|
3.79
|
890,790
|
|
|
5/29/2020
|
+0.50 / +2.11%
|
23.60
|
24.20
|
23.25
|
24.20
|
23.66
|
3.68
|
937,900
|
|
|
5/28/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.65
|
23.70
|
23.83
|
3.60
|
510,180
|
|
|
5/27/2020
|
-0.65 / -2.67%
|
24.80
|
24.80
|
23.70
|
23.70
|
24.31
|
3.60
|
850,800
|
|
|
5/26/2020
|
+0.25 / +1.04%
|
23.70
|
24.35
|
23.70
|
24.35
|
24.11
|
3.70
|
775,080
|
|
|
5/25/2020
|
+0.20 / +0.84%
|
24.00
|
24.40
|
23.80
|
24.10
|
24.03
|
3.66
|
942,600
|
|
|
5/22/2020
|
-1.15 / -4.59%
|
24.00
|
24.50
|
23.85
|
23.90
|
24.13
|
3.63
|
1,046,640
|
|
|
5/21/2020
|
+1.60 / +6.82%
|
23.15
|
25.05
|
23.15
|
25.05
|
24.15
|
3.81
|
1,123,550
|
|
|
5/20/2020
|
-0.10 / -0.42%
|
23.30
|
23.55
|
23.30
|
23.45
|
23.46
|
3.56
|
489,170
|
|
|
5/19/2020
|
+0.35 / +1.51%
|
23.70
|
23.90
|
23.30
|
23.55
|
23.52
|
3.58
|
1,318,090
|
|
|
5/18/2020
|
+0.35 / +1.53%
|
22.70
|
23.20
|
22.55
|
23.20
|
22.91
|
3.52
|
1,036,670
|
|
|
5/15/2020
|
-0.15 / -0.65%
|
23.00
|
23.50
|
22.55
|
22.85
|
22.84
|
3.47
|
561,390
|
|
|
5/14/2020
|
-0.70 / -2.95%
|
23.20
|
23.50
|
23.00
|
23.00
|
23.19
|
3.49
|
860,840
|
|
|
5/13/2020
|
+1.00 / +4.41%
|
22.60
|
23.90
|
22.20
|
23.70
|
22.72
|
3.60
|
2,269,340
|
|
|
5/12/2020
|
+0.15 / +0.67%
|
22.55
|
22.90
|
22.45
|
22.70
|
22.67
|
3.45
|
3,016,600
|
|
|
5/11/2020
|
+0.15 / +0.67%
|
22.40
|
22.90
|
22.00
|
22.55
|
22.48
|
3.43
|
1,469,200
|
|
|
5/8/2020
|
+1.10 / +5.16%
|
21.30
|
22.75
|
21.30
|
22.40
|
22.31
|
3.40
|
2,316,860
|
|
|
5/7/2020
|
-0.10 / -0.47%
|
21.80
|
21.80
|
21.20
|
21.30
|
21.36
|
3.24
|
1,324,160
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
393,600
|
17.50
|
0.00%
|
|
|
|
ACB
|
11,569,900
|
20.15
|
-0.98%
|
|
|
|
BAB
|
14,000
|
10.10
|
1.00%
|
|
|
|
BID
|
3,762,900
|
33.90
|
0.00%
|
|
|
|
BVB
|
1,471,000
|
10.45
|
-0.48%
|
|
|
|
CTG
|
8,305,300
|
29.50
|
1.03%
|
|
|
|
EIB
|
4,390,400
|
16.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|