Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/2/2023	+0.20 / +0.65%	30.80	31.50	30.80	31.00	31.09	25.17	949,300
9/29/2023	-0.30 / -0.96%	31.60	31.90	30.80	30.80	31.31	25.01	1,650,500
9/28/2023	-0.65 / -2.05%	31.50	31.70	30.75	31.10	31.11	25.25	1,733,500
9/27/2023	+2.05 / +6.90%	29.70	31.75	29.20	31.75	30.21	25.78	2,877,700
9/26/2023	-1.50 / -4.81%	30.60	32.40	29.70	29.70	31.06	24.12	3,038,200
9/25/2023	-2.30 / -6.87%	33.45	34.00	31.20	31.20	32.47	25.34	3,365,000
9/22/2023	-2.00 / -5.63%	34.05	35.00	33.05	33.50	33.87	27.20	4,121,100
9/21/2023	-0.30 / -0.84%	35.90	36.60	35.35	35.50	35.98	28.83	2,856,100
9/20/2023	+2.30 / +6.87%	33.95	35.80	33.70	35.80	34.79	29.07	2,674,900
9/19/2023	-0.75 / -2.19%	34.50	34.65	33.20	33.50	33.81	27.20	3,566,000
9/18/2023	-1.30 / -3.66%	35.50	35.55	34.00	34.25	34.92	27.81	3,649,500
9/15/2023	-0.20 / -0.56%	35.80	36.25	35.10	35.55	35.63	28.87	3,393,700
9/14/2023	-1.25 / -3.38%	37.00	37.00	35.75	35.75	36.18	29.03	4,764,500
9/13/2023	-0.20 / -0.54%	37.60	38.45	36.50	37.00	37.75	30.05	6,033,100
9/12/2023	+1.50 / +4.20%	35.70	37.20	35.50	37.20	36.38	30.21	3,516,030
9/11/2023	-2.10 / -5.56%	38.00	38.10	35.70	35.70	36.85	28.99	6,323,819
9/8/2023	+0.30 / +0.80%	37.30	38.40	37.25	37.80	37.86	30.70	4,247,204
9/7/2023	-0.50 / -1.32%	38.05	38.50	37.00	37.50	37.93	30.45	5,583,700
9/6/2023	+1.80 / +4.97%	36.20	38.00	35.65	38.00	36.87	30.86	8,293,400
9/5/2023	-0.10 / -0.28%	36.90	36.90	36.05	36.20	36.31	29.40	3,502,202
8/31/2023	+0.10 / +0.28%	36.50	36.60	35.95	36.30	36.23	29.48	3,480,100
8/30/2023	+1.00 / +2.84%	35.25	36.50	35.15	36.20	35.98	29.40	5,032,703
8/29/2023	+0.90 / +2.62%	34.50	35.95	34.50	35.20	35.30	28.58	5,695,200
8/28/2023	+0.70 / +2.08%	34.00	34.80	33.65	34.30	34.24	27.85	2,726,002
8/25/2023	-0.60 / -1.75%	34.20	34.25	33.50	33.60	33.88	27.29	3,409,203
8/24/2023	+1.70 / +5.23%	32.60	34.40	32.60	34.20	33.36	27.77	4,507,509
8/23/2023	-0.60 / -1.81%	33.30	33.60	32.50	32.50	33.19	26.39	2,452,505
8/22/2023	+0.70 / +2.16%	32.50	33.20	31.00	33.10	32.00	26.88	4,635,600
8/21/2023	-1.65 / -4.85%	33.30	33.85	32.10	32.40	32.87	26.31	4,962,600
8/18/2023	-2.55 / -6.97%	36.30	36.45	34.05	34.05	35.14	27.65	7,044,600

<<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	502,200	6.80	0.00%
AGG	71,700	14.95	0.34%
API	171,100	7.40	1.37%
ASM	143,200	8.63	0.23%
BCR	225,400	5.10	0.00%
BII	0	0.70	0.00%
BVL	0	10.00	0.00%
C21	0	17.70	0.00%
CCI	3,400	24.35	5.87%