Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/26/2023	+0.55 / +3.00%	18.35	18.90	18.30	18.90	18.70	12.48	8,438,468
4/25/2023	-0.40 / -2.13%	18.75	18.85	18.30	18.35	18.59	12.12	2,687,000
4/24/2023	-0.05 / -0.27%	19.10	19.20	18.65	18.75	18.81	12.38	5,824,700
4/21/2023	-0.40 / -2.08%	19.20	19.20	18.80	18.80	18.95	12.41	1,729,100
4/20/2023	+0.15 / +0.79%	19.05	19.30	19.00	19.20	19.12	12.68	936,500
4/19/2023	-0.30 / -1.55%	19.35	19.35	19.05	19.05	19.16	12.58	3,255,500
4/18/2023	+0.05 / +0.26%	19.30	19.40	19.10	19.35	19.22	12.78	6,570,633
4/17/2023	-0.20 / -1.03%	19.35	19.50	19.30	19.30	19.39	12.74	1,407,200
4/14/2023	-0.20 / -1.02%	19.75	19.75	19.50	19.50	19.56	12.88	2,385,600
4/13/2023	+0.05 / +0.25%	19.65	19.70	19.30	19.70	19.53	13.01	2,786,000
4/12/2023	+0.10 / +0.51%	19.55	19.70	19.55	19.65	19.61	12.97	3,612,300
4/11/2023	-0.15 / -0.76%	19.60	19.70	19.30	19.55	19.52	12.91	8,561,800
4/10/2023	+0.25 / +1.29%	19.50	19.75	19.50	19.70	19.59	13.01	5,370,900
4/7/2023	-0.20 / -1.02%	19.50	19.65	19.20	19.45	19.40	12.84	2,687,600
4/6/2023	-0.05 / -0.25%	19.70	20.10	19.55	19.65	19.90	12.97	6,462,200
4/5/2023	+0.55 / +2.87%	19.30	19.70	19.20	19.70	19.54	13.01	10,575,400
4/4/2023	-0.20 / -1.03%	19.20	19.30	19.05	19.15	19.14	12.64	2,694,600
4/3/2023	+0.10 / +0.52%	19.45	19.50	19.00	19.35	19.26	12.78	3,952,500
3/31/2023	+0.55 / +2.94%	18.70	19.40	18.70	19.25	19.10	12.71	6,818,700
3/30/2023	+0.60 / +3.31%	18.30	18.90	18.30	18.70	18.73	12.35	8,521,600
3/29/2023	-0.05 / -0.28%	18.20	18.35	18.05	18.10	18.16	11.95	1,524,856
3/28/2023	-0.05 / -0.27%	18.20	18.30	17.95	18.15	18.09	11.98	2,388,100
3/27/2023	+0.15 / +0.83%	18.20	18.25	17.90	18.20	18.09	12.02	1,265,000
3/24/2023	+0.40 / +2.27%	17.70	18.20	17.70	18.05	18.02	11.92	1,377,400
3/23/2023	0.00 / 0.00%	17.65	17.75	17.50	17.65	17.60	11.65	1,840,000
3/22/2023	+0.25 / +1.44%	17.70	17.80	17.40	17.65	17.60	11.65	3,366,300
3/21/2023	-0.40 / -2.25%	18.00	18.00	17.35	17.40	17.48	11.49	5,107,700
3/20/2023	-0.70 / -3.78%	18.10	18.15	17.60	17.80	17.85	11.75	2,908,600
3/17/2023	+0.65 / +3.64%	18.20	18.50	17.90	18.50	18.30	12.22	2,990,200
3/16/2023	-0.65 / -3.51%	18.50	18.70	17.60	17.85	18.19	11.79	2,118,500

<<Previous 30 days Next 30 days>>

HDB News

28/04	HDB: Report affiliated person trade - Le Thanh Trung
22/04	HDB: Link to the Annual Report 2024
16/04	HDB: The supplement to the materials for the 2025 AGM
15/04	HDB: Notification Affiliated person trade - Le Thanh Trung
14/04	HDB: Relocation of Thu Duc city Transaction Office