Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/3/2024	+0.10 / +0.36%	27.60	28.00	27.50	27.65	27.67	27.65	9,384,500
10/2/2024	-0.45 / -1.61%	27.90	28.00	27.45	27.55	27.67	27.55	9,025,400
10/1/2024	-0.20 / -0.71%	28.20	28.25	27.85	28.00	28.01	28.00	10,733,000
9/30/2024	-0.10 / -0.35%	28.40	28.40	27.75	28.20	28.08	28.20	9,394,402
9/27/2024	0.00 / 0.00%	28.40	28.60	28.10	28.30	28.34	28.30	10,545,600
9/26/2024	+1.05 / +3.85%	27.25	28.40	27.20	28.30	27.81	28.30	19,688,500
9/25/2024	+0.25 / +0.93%	27.10	27.35	27.00	27.25	27.15	27.25	11,737,901
9/24/2024	0.00 / 0.00%	27.00	27.05	26.80	27.00	26.94	27.00	11,197,900
9/23/2024	-0.05 / -0.18%	27.10	27.15	26.80	27.00	26.98	27.00	10,342,800
9/20/2024	+0.20 / +0.74%	26.90	27.20	26.85	27.05	27.04	27.05	11,717,200
9/19/2024	+0.15 / +0.56%	26.70	26.90	26.60	26.85	26.76	26.85	11,910,300
9/18/2024	+0.10 / +0.38%	26.55	26.75	26.45	26.70	26.58	26.70	8,261,600
9/17/2024	+0.40 / +1.53%	26.25	26.60	26.00	26.60	26.22	26.60	7,725,301
9/16/2024	-0.20 / -0.76%	26.40	26.40	26.05	26.20	26.26	26.20	7,480,802
9/13/2024	+0.20 / +0.76%	26.30	26.50	26.15	26.40	26.33	26.40	5,532,600
9/12/2024	-0.15 / -0.57%	26.45	26.45	26.15	26.20	26.29	26.20	5,829,301
9/11/2024	+0.05 / +0.19%	26.30	26.40	25.95	26.35	26.20	26.35	7,974,700
9/10/2024	-0.20 / -0.75%	26.60	26.60	26.10	26.30	26.39	26.30	6,282,900
9/9/2024	-0.25 / -0.93%	26.80	26.80	26.15	26.50	26.36	26.50	6,316,000
9/6/2024	-0.20 / -0.74%	26.95	27.00	26.70	26.75	26.84	26.75	7,900,000
9/5/2024	-0.15 / -0.55%	27.20	27.20	26.70	26.95	26.90	26.95	6,420,700
9/4/2024	-0.60 / -2.17%	27.45	27.50	26.85	27.10	27.10	27.10	8,647,300
8/30/2024	+0.35 / +1.28%	27.45	27.70	27.30	27.70	27.43	27.70	14,693,000
8/29/2024	+0.30 / +1.11%	27.10	27.65	27.05	27.35	27.35	27.35	8,551,500
8/28/2024	-0.05 / -0.18%	27.20	27.25	26.95	27.05	27.10	27.05	6,799,200
8/27/2024	0.00 / 0.00%	27.15	27.20	26.95	27.10	27.09	27.10	5,245,000
8/26/2024	0.00 / 0.00%	27.15	27.20	26.85	27.10	27.03	27.10	7,114,700
8/23/2024	0.00 / 0.00%	27.10	27.15	26.85	27.10	27.00	27.10	11,284,600
8/22/2024	0.00 / 0.00%	27.10	27.20	26.75	27.10	26.95	27.10	5,621,115
8/21/2024	+0.30 / +1.12%	26.80	27.25	26.70	27.10	26.95	27.10	8,567,601

<<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