Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/10/2024	-0.60 / -1.84%	32.55	32.85	31.90	32.05	32.24	20.21	2,750,400
1/9/2024	-0.45 / -1.36%	33.30	33.30	32.65	32.65	32.89	20.59	2,041,900
1/8/2024	+0.20 / +0.61%	33.05	33.70	33.05	33.10	33.37	20.87	3,094,900
1/5/2024	+0.25 / +0.77%	32.65	33.25	32.65	32.90	32.98	20.74	1,924,600
1/4/2024	+0.20 / +0.62%	32.50	33.20	32.45	32.65	32.86	20.59	3,240,500
1/3/2024	+0.30 / +0.93%	32.15	32.50	32.05	32.45	32.25	20.46	1,316,900
1/2/2024	-0.50 / -1.53%	32.95	32.95	32.10	32.15	32.43	20.27	2,304,000
12/29/2023	0.00 / 0.00%	32.80	33.00	32.60	32.65	32.70	20.59	1,897,500
12/28/2023	-0.30 / -0.91%	32.90	33.15	32.65	32.65	32.91	20.59	1,646,726
12/27/2023	0.00 / 0.00%	33.00	33.25	32.90	32.95	33.09	20.77	2,505,500
12/26/2023	+0.25 / +0.76%	32.85	33.20	32.80	32.95	32.92	20.77	1,621,800
12/25/2023	+0.40 / +1.24%	32.30	32.85	32.15	32.70	32.61	20.62	1,735,000
12/22/2023	0.00 / 0.00%	32.30	32.80	32.20	32.30	32.48	20.36	1,530,900
12/21/2023	+0.10 / +0.31%	32.20	32.45	31.90	32.30	32.19	20.36	1,255,600
12/20/2023	0.00 / 0.00%	32.25	32.85	32.20	32.20	32.39	20.30	1,010,300
12/19/2023	+0.40 / +1.26%	32.20	32.20	31.65	32.20	31.91	20.30	1,222,200
12/18/2023	-0.10 / -0.31%	31.90	32.40	31.70	31.80	31.97	20.05	1,071,300
12/15/2023	+0.10 / +0.31%	31.80	32.50	31.60	31.90	32.06	20.11	1,885,500
12/14/2023	-0.75 / -2.30%	32.95	32.95	31.80	31.80	32.27	20.05	2,738,300
12/13/2023	-0.75 / -2.25%	33.50	33.70	32.55	32.55	33.08	20.52	2,144,800
12/12/2023	+0.10 / +0.30%	33.20	33.55	33.15	33.30	33.30	20.99	1,334,600
12/11/2023	-0.15 / -0.45%	33.60	33.60	33.05	33.20	33.22	20.93	1,631,300
12/8/2023	-0.35 / -1.04%	33.95	34.00	33.05	33.35	33.59	21.03	2,337,600
12/7/2023	-1.10 / -3.16%	35.20	35.25	33.00	33.70	34.15	21.25	5,650,200
12/6/2023	+0.60 / +1.75%	34.15	34.95	34.10	34.80	34.62	21.94	3,237,500
12/5/2023	0.00 / 0.00%	34.35	34.50	34.00	34.20	34.24	21.56	2,746,700
12/4/2023	+1.25 / +3.79%	33.40	34.75	33.15	34.20	33.97	21.56	3,952,600
12/1/2023	+0.40 / +1.23%	32.85	33.25	32.05	32.95	32.66	20.77	2,289,200
11/30/2023	-0.65 / -1.96%	33.30	33.80	32.55	32.55	33.23	20.52	3,016,800
11/29/2023	+0.50 / +1.53%	33.00	33.45	32.80	33.20	33.16	20.93	2,457,000

<<Previous 30 days Next 30 days>>

HDC News

09:54	HDC: Notification Insider trade
09:54	HDC: Notification Affiliated person trade - Doan Huu Ha An
05/10	HDC: Approval of the additional capital contribution to Hodeco Tay Ninh
05/10	HDC: Report Insider trade - Le Viet Lien
29/09	HDC: Notification Insider trade - Le Viet Lien