Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/27/2023	-0.20 / -1.09%	18.40	18.40	17.85	18.10	18.09	18.10	6,316,400
11/24/2023	+0.25 / +1.39%	18.10	18.40	18.05	18.30	18.21	18.30	10,853,900
11/23/2023	-0.55 / -2.96%	18.65	18.65	18.05	18.05	18.51	18.05	20,774,200
11/22/2023	-0.10 / -0.53%	18.75	18.80	18.45	18.60	18.63	18.60	6,908,400
11/21/2023	0.00 / 0.00%	18.75	18.80	18.50	18.70	18.64	18.70	18,328,701
11/20/2023	+0.20 / +1.08%	18.20	18.80	18.15	18.70	18.48	18.70	15,399,400
11/17/2023	-0.45 / -2.37%	18.95	19.00	18.25	18.50	18.72	18.50	12,140,400
11/16/2023	+0.05 / +0.26%	19.05	19.05	18.75	18.95	18.85	18.95	7,934,600
11/15/2023	+0.15 / +0.80%	19.00	19.15	18.90	18.90	19.02	18.90	10,547,000
11/14/2023	-0.05 / -0.27%	18.85	18.95	18.55	18.75	18.71	18.75	11,043,700
11/13/2023	-0.05 / -0.27%	18.85	18.90	18.40	18.80	18.69	18.80	14,662,200
11/10/2023	+0.10 / +0.53%	18.70	18.85	18.40	18.85	18.57	18.85	11,213,800
11/9/2023	-0.05 / -0.27%	18.90	18.90	18.70	18.75	18.76	18.75	10,084,300
11/8/2023	+0.80 / +4.44%	18.00	18.80	17.95	18.80	18.33	18.80	11,508,800
11/7/2023	-0.25 / -1.37%	18.25	18.25	18.00	18.00	18.12	18.00	20,906,800
11/6/2023	-0.10 / -0.54%	18.35	18.40	18.10	18.25	18.30	18.25	12,862,600
11/3/2023	+0.75 / +4.26%	17.60	18.35	17.55	18.35	18.09	18.35	16,488,700
11/2/2023	+0.35 / +2.03%	17.30	17.60	17.15	17.60	17.31	17.60	16,040,800
11/1/2023	+0.05 / +0.29%	17.20	17.25	17.05	17.25	17.17	17.25	7,576,900

<<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	1,246,500	8.20	0.00%
ACB	10,135,100	24.10	0.21%
BAB	2,300	12.30	0.82%
BID	1,689,800	44.50	0.68%
BVB	659,800	12.10	0.83%
CTG	6,556,300	31.30	-0.95%
EIB	2,668,600	18.25	-0.27%
EVF	8,632,200	13.65	-3.19%