Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/9/2024	0.00 / 0.00%	20.55	20.60	20.40	20.55	20.49	20.55	7,758,100
1/8/2024	+0.05 / +0.24%	20.55	20.75	20.45	20.55	20.58	20.55	5,752,500
1/5/2024	+0.10 / +0.49%	20.40	20.50	20.20	20.50	20.35	20.50	6,534,200
1/4/2024	+0.40 / +2.00%	20.05	20.55	19.95	20.40	20.24	20.40	11,205,900
1/3/2024	+0.10 / +0.50%	19.90	20.00	19.80	20.00	19.91	20.00	9,186,900
1/2/2024	-0.40 / -1.97%	20.00	20.25	19.70	19.90	19.89	19.90	6,716,700
12/29/2023	+0.95 / +4.91%	19.40	20.30	19.15	20.30	19.57	20.30	20,602,260
12/28/2023	+0.05 / +0.26%	19.20	19.35	19.00	19.35	19.18	19.35	12,323,600
12/27/2023	+0.10 / +0.52%	19.20	19.30	19.15	19.30	19.24	19.30	10,506,900
12/26/2023	+0.05 / +0.26%	19.20	19.20	18.95	19.20	19.13	19.20	13,800,500
12/25/2023	+0.20 / +1.06%	18.95	19.15	18.85	19.15	19.01	19.15	9,929,400
12/22/2023	+0.20 / +1.07%	18.75	18.95	18.55	18.95	18.76	18.95	10,919,900
12/21/2023	-0.05 / -0.27%	18.65	18.85	18.35	18.75	18.59	18.75	11,404,600
12/20/2023	-0.15 / -0.79%	18.95	18.95	18.40	18.80	18.64	18.80	33,776,000
12/19/2023	+0.55 / +2.99%	18.40	18.95	18.15	18.95	18.39	18.95	11,753,300
12/18/2023	-0.60 / -3.16%	19.05	19.05	18.20	18.40	18.64	18.40	37,801,700
12/15/2023	+0.10 / +0.53%	18.90	19.05	18.80	19.00	18.92	19.00	7,306,900
12/14/2023	+0.05 / +0.27%	18.85	19.00	18.75	18.90	18.89	18.90	6,708,900
12/13/2023	+0.05 / +0.27%	18.80	18.90	18.65	18.85	18.76	18.85	12,751,100
12/12/2023	+0.05 / +0.27%	18.80	18.80	18.60	18.80	18.69	18.80	7,296,000
12/11/2023	0.00 / 0.00%	18.80	18.85	18.50	18.75	18.64	18.75	9,058,500
12/8/2023	+0.05 / +0.27%	18.70	18.80	18.60	18.75	18.71	18.75	9,962,100
12/7/2023	+0.10 / +0.54%	18.70	18.80	18.30	18.70	18.62	18.70	9,275,000
12/6/2023	+0.15 / +0.81%	18.60	18.80	18.45	18.60	18.61	18.60	8,040,800
12/5/2023	-0.05 / -0.27%	18.50	18.50	18.15	18.45	18.35	18.45	9,533,268
12/4/2023	+0.30 / +1.65%	18.25	18.60	18.10	18.50	18.39	18.50	7,040,300
12/1/2023	+0.20 / +1.11%	18.05	18.20	17.85	18.20	17.96	18.20	6,841,200
11/30/2023	-0.05 / -0.28%	18.00	18.15	17.90	18.00	18.02	18.00	6,004,100
11/29/2023	0.00 / 0.00%	18.10	18.40	17.95	18.05	18.16	18.05	9,091,600
11/28/2023	-0.05 / -0.28%	18.10	18.15	17.80	18.05	18.01	18.05	5,386,700

<<Previous 30 days Next 30 days>>

HDB News

03/12	HDB: CBTT Tài liệu lấy ý kiến cổ đông bằng văn bản
01/09	HDB: CBTT các Quyết định của HĐQT về việc thành lập và thay đổi địa điểm chi nhánh Hà Giang
25/06	HDB: Information on the amended charter via the website
25/06	HDB: Resolution of General Meeting of Shareholders
17/06	HDB: HDS becomes affiliated company of HDBank

More News

Related Companies

	Volume	Price	Change
ABB	915,100	8.20	0.00%
ACB	6,698,400	24.05	-0.21%
BAB	2,300	12.20	0.83%
BID	2,891,100	44.20	-1.78%
BVB	621,800	12.00	0.00%
CTG	5,413,400	31.60	-0.16%
EIB	3,698,000	18.30	0.55%
EVF	4,409,800	14.10	1.44%