Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/29/2024	-0.25 / -0.81%	31.00	31.20	30.75	30.75	30.86	24.97	716,600
1/26/2024	+0.20 / +0.65%	30.95	31.40	30.85	31.00	31.13	25.17	790,600
1/25/2024	+0.15 / +0.49%	30.65	30.90	30.60	30.80	30.74	25.01	524,800
1/24/2024	-0.25 / -0.81%	30.85	31.10	30.65	30.65	30.83	24.89	1,176,900
1/23/2024	-0.45 / -1.44%	31.40	31.40	30.90	30.90	31.08	25.09	883,900
1/22/2024	+0.35 / +1.13%	31.55	31.55	30.70	31.35	31.06	25.46	1,378,700
1/19/2024	-0.30 / -0.96%	31.55	31.55	30.95	31.00	31.12	25.17	1,109,100
1/18/2024	+0.25 / +0.81%	31.30	31.80	31.00	31.30	31.39	25.42	1,488,400
1/17/2024	+0.35 / +1.14%	31.00	31.35	30.80	31.05	31.08	25.21	848,500
1/16/2024	+0.40 / +1.32%	30.30	30.70	30.10	30.70	30.49	24.93	1,198,000
1/15/2024	-0.40 / -1.30%	31.30	31.30	30.30	30.30	30.77	24.61	1,353,600
1/12/2024	-1.20 / -3.76%	31.50	31.70	30.50	30.70	31.15	24.93	4,822,700
1/11/2024	-0.15 / -0.47%	32.20	32.30	31.85	31.90	32.00	25.90	1,535,600
1/10/2024	-0.60 / -1.84%	32.55	32.85	31.90	32.05	32.24	26.03	2,750,400
1/9/2024	-0.45 / -1.36%	33.30	33.30	32.65	32.65	32.89	26.51	2,041,900
1/8/2024	+0.20 / +0.61%	33.05	33.70	33.05	33.10	33.37	26.88	3,094,900
1/5/2024	+0.25 / +0.77%	32.65	33.25	32.65	32.90	32.98	26.72	1,924,600
1/4/2024	+0.20 / +0.62%	32.50	33.20	32.45	32.65	32.86	26.51	3,240,500
1/3/2024	+0.30 / +0.93%	32.15	32.50	32.05	32.45	32.25	26.35	1,316,900
1/2/2024	-0.50 / -1.53%	32.95	32.95	32.10	32.15	32.43	26.11	2,304,000
12/29/2023	0.00 / 0.00%	32.80	33.00	32.60	32.65	32.70	26.51	1,897,500
12/28/2023	-0.30 / -0.91%	32.90	33.15	32.65	32.65	32.91	26.51	1,646,726
12/27/2023	0.00 / 0.00%	33.00	33.25	32.90	32.95	33.09	26.76	2,505,500
12/26/2023	+0.25 / +0.76%	32.85	33.20	32.80	32.95	32.92	26.76	1,621,800
12/25/2023	+0.40 / +1.24%	32.30	32.85	32.15	32.70	32.61	26.55	1,735,000
12/22/2023	0.00 / 0.00%	32.30	32.80	32.20	32.30	32.48	26.23	1,530,900
12/21/2023	+0.10 / +0.31%	32.20	32.45	31.90	32.30	32.19	26.23	1,255,600
12/20/2023	0.00 / 0.00%	32.25	32.85	32.20	32.20	32.39	26.15	1,010,300
12/19/2023	+0.40 / +1.26%	32.20	32.20	31.65	32.20	31.91	26.15	1,222,200
12/18/2023	-0.10 / -0.31%	31.90	32.40	31.70	31.80	31.97	25.82	1,071,300

<<Previous 30 days Next 30 days>>

HDC News

05/11	HDC: Ecotown Phu My project groundbreaking ceremony
15/10	HDC: Change in the 32nd Business Registration Certificate
15/10	HDC: Update charter via the website
14/10	HDC: Announcement of the change of listing
11/10	HDC: Decision on the change of listing

More News

Related Companies

	Volume	Price	Change
AAV	1,085,500	6.80	0.00%
AGG	106,400	14.90	-0.67%
API	94,500	7.30	1.39%
ASM	301,400	8.61	-0.58%
BCR	879,200	5.10	-1.92%
BII	0	0.70	0.00%
BVL	4,000	10.00	-3.85%
C21	0	17.70	0.00%
CCI	1,200	23.00	0.00%