Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/12/2022	-1.50 / -4.55%	33.50	35.00	31.50	31.50	33.43	20.46	856,800
12/9/2022	-0.40 / -1.20%	34.00	34.45	32.55	33.00	33.25	21.44	763,900
12/8/2022	+2.15 / +6.88%	31.55	33.40	31.55	33.40	33.25	21.70	1,299,700
12/7/2022	-2.35 / -6.99%	33.40	33.50	31.25	31.25	32.04	20.30	1,717,300
12/6/2022	-2.50 / -6.93%	35.40	36.50	33.60	33.60	34.65	21.83	3,571,300
12/5/2022	-2.20 / -5.74%	39.00	39.00	36.10	36.10	37.39	23.45	1,755,300
12/2/2022	+2.50 / +6.98%	35.30	38.30	34.90	38.30	36.23	24.88	1,997,500
12/1/2022	-1.20 / -3.24%	38.00	38.95	35.05	35.80	37.11	23.26	2,378,000
11/30/2022	+0.10 / +0.27%	37.50	38.00	36.00	37.00	36.98	24.04	1,838,700
11/29/2022	+2.40 / +6.96%	34.80	36.90	33.85	36.90	35.06	23.97	2,347,300
11/28/2022	-0.30 / -0.86%	35.90	36.45	33.00	34.50	35.56	22.41	2,147,100
11/25/2022	+2.20 / +6.75%	33.50	34.80	33.15	34.80	34.04	22.61	1,289,400

<<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	761,700	6.80	0.00%
AGG	140,000	14.90	0.00%
API	337,300	7.20	-1.37%
ASM	344,300	8.61	0.00%
BCR	616,500	5.10	0.00%
BII	0	0.70	0.00%
BVL	4,300	9.60	-4.00%
C21	0	17.70	0.00%
CCI	3,400	24.35	5.87%