Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2023	+0.85 / +2.55%	33.90	34.50	32.90	34.20	33.42	22.22	2,453,600
1/30/2023	+2.15 / +6.89%	31.40	33.35	30.95	33.35	32.77	21.67	2,329,800
1/27/2023	-0.50 / -1.58%	32.00	32.20	31.20	31.20	31.55	20.27	767,300
1/19/2023	+0.05 / +0.16%	31.85	32.05	31.40	31.70	31.73	20.59	706,300
1/18/2023	+0.95 / +3.09%	30.80	32.00	30.80	31.65	31.38	20.56	832,500
1/17/2023	+0.90 / +3.02%	29.60	31.10	29.60	30.70	30.43	19.94	598,900
1/16/2023	-0.60 / -1.97%	30.45	30.80	29.65	29.80	29.91	19.36	420,100
1/13/2023	-0.60 / -1.94%	31.00	31.20	30.40	30.40	30.66	19.75	447,300
1/12/2023	+0.35 / +1.14%	30.95	31.15	30.00	31.00	30.52	20.14	514,000
1/11/2023	-0.15 / -0.49%	30.80	31.50	30.50	30.65	31.02	19.91	426,200
1/10/2023	-0.70 / -2.22%	31.75	31.75	30.50	30.80	30.92	20.01	359,900
1/9/2023	-0.30 / -0.94%	32.00	32.20	31.00	31.50	31.49	20.46	374,700
1/6/2023	+1.00 / +3.25%	31.80	32.80	31.00	31.80	32.26	20.66	1,415,300
1/5/2023	-0.10 / -0.32%	30.90	31.00	30.20	30.80	30.54	20.01	333,100
1/4/2023	0.00 / 0.00%	31.80	31.80	30.80	30.90	31.08	20.07	457,400
1/3/2023	+2.00 / +6.92%	29.50	30.90	29.00	30.90	30.39	20.07	713,000
12/30/2022	-0.65 / -2.20%	29.95	30.00	28.90	28.90	29.20	18.77	181,400
12/29/2022	-0.65 / -2.15%	30.15	31.00	29.55	29.55	30.12	19.20	376,100
12/28/2022	+0.40 / +1.34%	30.10	30.30	29.55	30.20	29.92	19.62	313,400
12/27/2022	+1.40 / +4.93%	28.00	29.80	27.80	29.80	28.68	19.36	590,600
12/26/2022	-2.10 / -6.89%	30.50	30.60	28.40	28.40	29.06	18.45	778,800
12/23/2022	+0.60 / +2.01%	29.80	31.20	29.60	30.50	30.46	19.81	577,000
12/22/2022	+0.05 / +0.17%	30.60	30.60	29.00	29.90	29.91	19.42	654,200
12/21/2022	-2.15 / -6.72%	32.10	32.45	29.80	29.85	30.61	19.39	954,700
12/20/2022	-0.90 / -2.74%	32.50	33.20	30.80	32.00	31.65	20.79	1,533,200
12/19/2022	-2.45 / -6.93%	35.90	35.90	32.90	32.90	34.07	21.37	1,626,800
12/16/2022	-0.25 / -0.70%	35.60	35.90	34.80	35.35	35.44	22.96	704,900
12/15/2022	+1.50 / +4.40%	34.20	35.60	34.20	35.60	35.08	23.13	1,628,900
12/14/2022	+1.10 / +3.33%	33.55	34.40	33.05	34.10	33.55	22.15	566,300
12/13/2022	+1.50 / +4.76%	31.60	33.05	31.10	33.00	31.91	21.44	865,700

<<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	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%