Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/20/2021	-0.20 / -0.54%	37.10	37.80	34.55	36.90	36.64	17.64	1,080,200
1/19/2021	-2.60 / -6.55%	39.70	40.00	36.95	37.10	38.47	17.74	967,500
1/18/2021	+1.00 / +2.58%	39.10	40.50	38.50	39.70	39.41	18.98	1,624,900
1/15/2021	0.00 / 0.00%	39.00	39.50	38.55	38.70	38.92	18.50	1,078,600
1/14/2021	-0.10 / -0.26%	38.80	39.00	38.05	38.70	38.59	18.50	613,600
1/13/2021	-0.35 / -0.89%	39.20	39.50	38.05	38.80	38.75	18.55	851,000
1/12/2021	+1.15 / +3.03%	38.00	39.40	37.00	39.15	38.38	18.72	1,297,600
1/11/2021	-1.50 / -3.80%	40.00	40.00	37.80	38.00	38.70	18.17	1,677,600
1/8/2021	-0.50 / -1.25%	40.00	40.25	39.35	39.50	39.71	18.89	1,117,600
1/7/2021	-0.20 / -0.50%	40.15	40.25	39.10	40.00	39.90	19.13	1,116,700
1/6/2021	-0.15 / -0.37%	41.90	41.90	40.05	40.20	40.59	19.22	934,900
1/5/2021	+2.35 / +6.18%	38.00	40.65	38.00	40.35	39.80	19.29	1,480,600
1/4/2021	+1.05 / +2.84%	36.80	38.95	36.80	38.00	37.77	18.17	1,188,900
12/31/2020	-0.25 / -0.67%	37.30	37.30	36.00	36.95	36.71	17.67	1,666,440
12/30/2020	-0.70 / -1.85%	37.70	38.50	36.70	37.20	37.64	17.79	723,090
12/29/2020	+0.20 / +0.53%	38.20	38.60	37.50	37.90	37.99	18.12	1,044,020
12/28/2020	+1.05 / +2.86%	36.60	38.50	36.50	37.70	37.38	18.03	1,192,950
12/25/2020	+0.50 / +1.38%	35.80	36.95	35.60	36.65	36.26	17.52	1,207,030
12/24/2020	-1.05 / -2.82%	37.20	37.25	34.60	36.15	35.30	17.28	2,778,290
12/23/2020	-1.25 / -3.25%	38.10	38.65	37.05	37.20	37.87	17.79	1,133,440
12/22/2020	+1.60 / +4.34%	38.80	38.85	37.25	38.45	38.45	18.38	901,230
12/21/2020	+2.40 / +6.97%	35.20	36.85	35.20	36.85	36.70	17.62	590,140
12/18/2020	+2.25 / +6.99%	32.30	34.45	32.30	34.45	33.32	16.47	1,540,250
12/17/2020	-0.60 / -1.83%	32.30	32.75	31.70	32.20	32.31	15.40	1,971,920
12/16/2020	+1.00 / +3.14%	32.00	33.10	32.00	32.80	32.65	15.68	344,190
12/15/2020	-0.40 / -1.24%	31.90	32.30	31.65	31.80	31.92	15.20	651,500
12/14/2020	+0.60 / +1.90%	32.25	33.00	32.00	32.20	32.43	15.40	574,080
12/11/2020	+0.90 / +2.93%	30.60	31.90	30.50	31.60	31.01	15.11	597,950
12/10/2020	0.00 / 0.00%	30.50	31.45	30.50	30.70	30.82	14.68	767,890
12/9/2020	-0.40 / -1.29%	31.30	31.35	30.60	30.70	30.92	14.68	1,005,850

<<Previous 30 days Next 30 days>>

HDC News

20/05	HDC: Notification affiliated person trade - Doan Huu Hai
17/05	HDC: Notification insider transaction - Le Quynh Hoa
13/05	HDC: Adjusting information related to the share public offering
10/05	HDC: The record date for stock issuance
08/05	HDC: Approval for adjusting information related to the share public offering

More News

Related Companies

	Volume	Price	Change
AAV	772,400	5.90	5.36%
AGG	1,640,600	25.85	2.58%
API	1,360,000	7.20	9.09%
ASM	1,457,800	11.80	-0.42%
BCR	233,600	5.70	-1.72%
BII	0	0.90	0.00%
BVL	400	11.90	9.17%
C21	300	16.50	1.85%
CCI	0	21.10	0.00%