Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/5/2024	+0.25 / +0.77%	32.65	33.25	32.65	32.90	32.98	30.72	1,924,600
1/4/2024	+0.20 / +0.62%	32.50	33.20	32.45	32.65	32.86	30.49	3,240,500
1/3/2024	+0.30 / +0.93%	32.15	32.50	32.05	32.45	32.25	30.30	1,316,900
1/2/2024	-0.50 / -1.53%	32.95	32.95	32.10	32.15	32.43	30.02	2,304,000
12/29/2023	0.00 / 0.00%	32.80	33.00	32.60	32.65	32.70	30.49	1,897,500
12/28/2023	-0.30 / -0.91%	32.90	33.15	32.65	32.65	32.91	30.49	1,646,726
12/27/2023	0.00 / 0.00%	33.00	33.25	32.90	32.95	33.09	30.77	2,505,500
12/26/2023	+0.25 / +0.76%	32.85	33.20	32.80	32.95	32.92	30.77	1,621,800
12/25/2023	+0.40 / +1.24%	32.30	32.85	32.15	32.70	32.61	30.54	1,735,000
12/22/2023	0.00 / 0.00%	32.30	32.80	32.20	32.30	32.48	30.16	1,530,900
12/21/2023	+0.10 / +0.31%	32.20	32.45	31.90	32.30	32.19	30.16	1,255,600
12/20/2023	0.00 / 0.00%	32.25	32.85	32.20	32.20	32.39	30.07	1,010,300
12/19/2023	+0.40 / +1.26%	32.20	32.20	31.65	32.20	31.91	30.07	1,222,200
12/18/2023	-0.10 / -0.31%	31.90	32.40	31.70	31.80	31.97	29.70	1,071,300
12/15/2023	+0.10 / +0.31%	31.80	32.50	31.60	31.90	32.06	29.79	1,885,500
12/14/2023	-0.75 / -2.30%	32.95	32.95	31.80	31.80	32.27	29.70	2,738,300
12/13/2023	-0.75 / -2.25%	33.50	33.70	32.55	32.55	33.08	30.40	2,144,800
12/12/2023	+0.10 / +0.30%	33.20	33.55	33.15	33.30	33.30	31.10	1,334,600
12/11/2023	-0.15 / -0.45%	33.60	33.60	33.05	33.20	33.22	31.00	1,631,300
12/8/2023	-0.35 / -1.04%	33.95	34.00	33.05	33.35	33.59	31.14	2,337,600
12/7/2023	-1.10 / -3.16%	35.20	35.25	33.00	33.70	34.15	31.47	5,650,200
12/6/2023	+0.60 / +1.75%	34.15	34.95	34.10	34.80	34.62	32.50	3,237,500
12/5/2023	0.00 / 0.00%	34.35	34.50	34.00	34.20	34.24	31.94	2,746,700
12/4/2023	+1.25 / +3.79%	33.40	34.75	33.15	34.20	33.97	31.94	3,952,600
12/1/2023	+0.40 / +1.23%	32.85	33.25	32.05	32.95	32.66	30.77	2,289,200
11/30/2023	-0.65 / -1.96%	33.30	33.80	32.55	32.55	33.23	30.40	3,016,800
11/29/2023	+0.50 / +1.53%	33.00	33.45	32.80	33.20	33.16	31.00	2,457,000
11/28/2023	-0.30 / -0.91%	32.90	33.15	31.85	32.70	32.44	30.54	3,815,100
11/27/2023	-1.00 / -2.94%	34.00	34.35	33.00	33.00	33.80	30.82	3,123,600
11/24/2023	+0.10 / +0.29%	34.40	34.40	32.20	34.00	33.43	31.75	6,903,800

<<Previous 30 days Next 30 days>>

HDC News

28/05	HDC: Notification affiliated person trade - Dang Ngoc Cam Hang, Doan Thi Hong Mai, Duong Thi Ngoc, Hoang Pham Tuan Anh, Nguyen Ba Luu
28/05	HDC: Notification insider transaction - Doan Huu Ha Vinh
27/05	HDC: Report insider transaction - Le Quynh Hoa
24/05	HDC: Notification affiliated person trade - Dao Thi Lan Huong
23/05	HDC: Signing agreements with related party

More News

Related Companies

	Volume	Price	Change
AAV	1,328,800	7.70	10.00%
AGG	632,700	26.05	2.16%
API	923,200	12.40	9.73%
ASM	2,230,100	12.20	2.95%
BCR	475,600	5.90	1.72%
BII	0	0.80	0.00%
BVL	0	10.60	0.00%
C21	600	16.10	4.55%
CCI	0	21.10	0.00%