Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/26/2024	+0.25 / +1.19%	21.05	21.35	21.05	21.30	21.21	20.46	15,084,900
1/25/2024	-0.10 / -0.47%	21.15	21.15	20.90	21.05	21.06	20.22	10,419,800
1/24/2024	+0.15 / +0.71%	21.00	21.15	20.85	21.15	21.03	20.31	7,038,900
1/23/2024	-0.20 / -0.94%	21.20	21.25	20.80	21.00	21.01	20.17	7,883,600
1/22/2024	+0.25 / +1.19%	21.00	21.20	20.80	21.20	21.04	20.36	14,591,600
1/19/2024	+0.15 / +0.72%	20.80	20.95	20.75	20.95	20.84	20.12	7,277,600
1/18/2024	-0.05 / -0.24%	20.85	20.90	20.70	20.80	20.82	19.98	5,720,600
1/17/2024	-0.15 / -0.71%	21.00	21.00	20.55	20.85	20.84	20.03	7,111,200
1/16/2024	0.00 / 0.00%	20.95	21.05	20.80	21.00	20.88	20.17	15,182,475
1/15/2024	+0.10 / +0.48%	20.95	21.00	20.65	21.00	20.88	20.17	7,362,560
1/12/2024	+0.10 / +0.48%	20.80	20.90	20.50	20.90	20.66	20.07	10,184,300
1/11/2024	+0.10 / +0.48%	20.70	20.85	20.65	20.80	20.75	19.98	5,494,800
1/10/2024	+0.15 / +0.73%	20.55	20.70	20.40	20.70	20.54	19.88	6,372,700
1/9/2024	0.00 / 0.00%	20.55	20.60	20.40	20.55	20.49	19.74	7,758,100
1/8/2024	+0.05 / +0.24%	20.55	20.75	20.45	20.55	20.58	19.74	5,752,500
1/5/2024	+0.10 / +0.49%	20.40	20.50	20.20	20.50	20.35	19.69	6,534,200
1/4/2024	+0.40 / +2.00%	20.05	20.55	19.95	20.40	20.24	19.59	11,205,900
1/3/2024	+0.10 / +0.50%	19.90	20.00	19.80	20.00	19.91	19.21	9,186,900
1/2/2024	-0.40 / -1.97%	20.00	20.25	19.70	19.90	19.89	19.11	6,716,700
12/29/2023	+0.95 / +4.91%	19.40	20.30	19.15	20.30	19.57	19.50	20,602,260
12/28/2023	+0.05 / +0.26%	19.20	19.35	19.00	19.35	19.18	18.59	12,323,600
12/27/2023	+0.10 / +0.52%	19.20	19.30	19.15	19.30	19.24	18.54	10,506,900
12/26/2023	+0.05 / +0.26%	19.20	19.20	18.95	19.20	19.13	18.44	13,800,500
12/25/2023	+0.20 / +1.06%	18.95	19.15	18.85	19.15	19.01	18.39	9,929,400
12/22/2023	+0.20 / +1.07%	18.75	18.95	18.55	18.95	18.76	18.20	10,919,900
12/21/2023	-0.05 / -0.27%	18.65	18.85	18.35	18.75	18.59	18.01	11,404,600
12/20/2023	-0.15 / -0.79%	18.95	18.95	18.40	18.80	18.64	18.06	33,776,000
12/19/2023	+0.55 / +2.99%	18.40	18.95	18.15	18.95	18.39	18.20	11,753,300
12/18/2023	-0.60 / -3.16%	19.05	19.05	18.20	18.40	18.64	17.67	37,801,700
12/15/2023	+0.10 / +0.53%	18.90	19.05	18.80	19.00	18.92	18.25	7,306,900

<<Previous 30 days Next 30 days>>

HDB News

03/12	HDB: CBTT Tài liệu lấy ý kiến cổ đông bằng văn bản
03/12	HDB: Share issuance for 2023 dividend payment
27/11	HDB: Record date for 2024 EGM
13/11	HDB: Notification Insider Transaction - Pham Quoc Thanh
13/11	HDB: Reporting materials on the result of the bond public offering - 3rd tranche