|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
25.80
-0.90/-3.37%
3:09:12 PM
|
|
|
|
Closing price on 8/20/2020
|
|
| Open |
27.15 |
| High |
27.25 |
| Low |
26.85 |
| Volume |
1,319,990 |
| Split-adjusted Price |
5.30 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2020
|
-0.30 / -1.10%
|
27.15
|
27.25
|
26.85
|
26.85
|
26.96
|
5.30
|
1,319,990
|
|
|
8/19/2020
|
-0.25 / -0.91%
|
27.40
|
27.45
|
27.05
|
27.15
|
27.26
|
5.36
|
736,570
|
|
|
8/18/2020
|
-0.20 / -0.72%
|
27.75
|
27.75
|
27.20
|
27.40
|
27.56
|
5.41
|
948,890
|
|
|
8/17/2020
|
+0.20 / +0.73%
|
27.55
|
27.75
|
27.35
|
27.60
|
27.52
|
5.45
|
1,633,730
|
|
|
8/14/2020
|
+0.30 / +1.11%
|
27.30
|
27.70
|
27.10
|
27.40
|
27.43
|
5.41
|
1,990,240
|
|
|
8/13/2020
|
+0.25 / +0.93%
|
26.90
|
27.10
|
26.70
|
27.10
|
26.97
|
5.35
|
1,049,550
|
|
|
8/12/2020
|
+0.15 / +0.56%
|
26.70
|
26.85
|
26.55
|
26.85
|
26.69
|
5.30
|
543,490
|
|
|
8/11/2020
|
+0.20 / +0.75%
|
26.70
|
26.90
|
26.35
|
26.70
|
26.65
|
5.27
|
1,032,030
|
|
|
8/10/2020
|
+0.45 / +1.73%
|
26.10
|
26.80
|
26.10
|
26.50
|
26.55
|
5.23
|
1,042,010
|
|
|
8/7/2020
|
+0.05 / +0.19%
|
26.00
|
26.10
|
25.70
|
26.05
|
25.95
|
5.14
|
619,710
|
|
|
8/6/2020
|
+0.50 / +1.96%
|
25.50
|
26.25
|
25.10
|
26.00
|
25.71
|
5.13
|
960,720
|
|
|
8/5/2020
|
+0.85 / +3.45%
|
24.65
|
25.60
|
24.55
|
25.50
|
25.20
|
5.04
|
803,780
|
|
|
8/4/2020
|
+0.25 / +1.02%
|
24.90
|
24.90
|
24.40
|
24.65
|
24.61
|
4.87
|
477,290
|
|
|
8/3/2020
|
+0.45 / +1.88%
|
23.75
|
24.60
|
23.75
|
24.40
|
24.31
|
4.82
|
575,950
|
|
|
7/31/2020
|
-0.15 / -0.62%
|
23.05
|
24.10
|
23.05
|
23.95
|
23.85
|
4.73
|
691,900
|
|
|
7/30/2020
|
+0.30 / +1.26%
|
23.60
|
24.25
|
23.60
|
24.10
|
24.04
|
4.76
|
500,710
|
|
|
7/29/2020
|
-0.20 / -0.83%
|
23.20
|
24.00
|
22.90
|
23.80
|
23.29
|
4.70
|
960,200
|
|
|
7/28/2020
|
+0.45 / +1.91%
|
23.55
|
24.30
|
23.05
|
24.00
|
23.64
|
4.74
|
1,964,660
|
|
|
7/27/2020
|
-1.75 / -6.92%
|
23.70
|
24.80
|
23.55
|
23.55
|
23.78
|
4.65
|
1,665,640
|
|
|
7/24/2020
|
-1.30 / -4.89%
|
26.30
|
26.50
|
24.80
|
25.30
|
25.67
|
5.00
|
1,302,970
|
|
|
7/23/2020
|
+0.30 / +1.14%
|
26.30
|
26.60
|
26.10
|
26.60
|
26.30
|
5.25
|
567,900
|
|
|
7/22/2020
|
-0.25 / -0.94%
|
26.55
|
26.85
|
26.10
|
26.30
|
26.48
|
5.19
|
681,160
|
|
|
7/21/2020
|
-0.20 / -0.75%
|
26.95
|
26.95
|
26.50
|
26.55
|
26.65
|
5.24
|
658,420
|
|
|
7/20/2020
|
-0.20 / -0.74%
|
27.00
|
27.20
|
26.70
|
26.75
|
26.85
|
5.28
|
735,140
|
|
|
7/17/2020
|
-0.25 / -0.92%
|
26.85
|
27.05
|
26.85
|
26.95
|
26.94
|
5.32
|
691,150
|
|
|
7/16/2020
|
+0.35 / +1.30%
|
26.85
|
27.20
|
26.60
|
27.20
|
26.90
|
5.37
|
2,030,970
|
|
|
7/15/2020
|
+0.15 / +0.56%
|
26.70
|
27.20
|
26.70
|
26.85
|
26.90
|
5.30
|
1,630,910
|
|
|
7/14/2020
|
+0.05 / +0.19%
|
26.60
|
26.75
|
26.25
|
26.70
|
26.48
|
5.27
|
1,155,520
|
|
|
7/13/2020
|
0.00 / 0.00%
|
26.70
|
27.00
|
26.40
|
26.65
|
26.71
|
5.26
|
852,240
|
|
|
7/10/2020
|
-0.55 / -2.02%
|
26.80
|
27.35
|
26.60
|
26.65
|
26.85
|
5.26
|
1,106,940
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,531,600
|
15.30
|
0.66%
|
|
|
|
ACB
|
22,390,400
|
22.65
|
-0.66%
|
|
|
|
BAB
|
2,000
|
11.30
|
0.00%
|
|
|
|
BID
|
10,319,200
|
43.90
|
-0.79%
|
|
|
|
BVB
|
1,678,200
|
12.30
|
-0.81%
|
|
|
|
CTG
|
12,361,700
|
35.20
|
-1.68%
|
|
|
|
EIB
|
10,321,900
|
21.40
|
-1.38%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|