Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2022	+0.30 / +1.08%	28.60	29.85	28.10	28.20	29.22	18.32	2,952,100
10/27/2022	+1.80 / +6.90%	26.00	27.90	26.00	27.90	27.08	18.13	1,822,400
10/26/2022	-1.75 / -6.28%	26.30	27.80	25.95	26.10	26.26	16.96	7,326,200
10/25/2022	-2.05 / -6.86%	27.85	29.90	27.85	27.85	28.02	18.09	4,980,200
10/24/2022	-2.20 / -6.85%	30.80	31.90	29.90	29.90	30.26	19.42	1,499,300
10/21/2022	-2.40 / -6.96%	34.80	34.80	32.10	32.10	32.70	20.85	2,843,700
10/20/2022	-1.50 / -4.17%	35.70	36.50	34.35	34.50	35.07	22.41	1,830,375
10/19/2022	-1.10 / -2.96%	37.00	37.70	36.00	36.00	36.59	23.39	1,405,300
10/18/2022	+0.45 / +1.23%	37.20	39.00	36.65	37.10	37.81	24.10	2,089,500
10/17/2022	+0.10 / +0.27%	37.00	37.60	35.80	36.65	36.62	23.81	1,495,700
10/14/2022	+2.35 / +6.87%	35.20	36.55	34.00	36.55	35.36	23.74	2,506,300
10/13/2022	-2.20 / -6.04%	36.40	37.85	34.10	34.20	35.59	22.22	2,918,800
10/12/2022	-2.70 / -6.91%	36.40	39.60	36.40	36.40	37.07	23.65	5,796,400
10/11/2022	-2.90 / -6.90%	41.80	42.40	39.10	39.10	40.04	25.40	1,851,100
10/10/2022	-0.50 / -1.18%	42.00	43.50	41.50	42.00	42.64	27.29	2,259,400
10/7/2022	+1.55 / +3.79%	40.00	43.80	39.50	42.50	41.49	27.61	3,303,300
10/6/2022	-1.75 / -4.10%	43.20	44.50	40.95	40.95	42.97	26.60	3,543,500
10/5/2022	+2.75 / +6.88%	41.40	42.70	40.95	42.70	42.01	27.74	1,437,600
10/4/2022	+1.35 / +3.50%	39.90	40.80	38.35	39.95	39.58	25.95	2,553,400
10/3/2022	-1.85 / -4.57%	40.05	41.50	38.50	38.60	40.24	25.08	1,805,300
9/30/2022	+2.60 / +6.87%	38.20	40.45	36.00	40.45	38.34	26.28	2,671,000
9/29/2022	-2.80 / -6.89%	41.90	41.90	37.85	37.85	39.86	24.59	1,443,000
9/28/2022	+2.65 / +6.97%	37.90	40.65	37.20	40.65	39.73	26.41	3,040,100
9/27/2022	-1.45 / -3.68%	39.60	40.00	37.80	38.00	38.54	24.69	1,870,500
9/26/2022	-2.95 / -6.96%	39.90	41.90	39.45	39.45	39.77	25.63	1,954,300
9/23/2022	-1.60 / -3.64%	44.00	44.50	42.40	42.40	43.69	27.54	933,700
9/22/2022	+0.45 / +1.03%	42.70	44.65	42.20	44.00	43.14	28.58	1,186,600
9/21/2022	-0.30 / -0.68%	43.10	44.50	43.10	43.55	43.80	28.29	608,100
9/20/2022	0.00 / 0.00%	44.75	44.75	41.20	43.85	42.88	28.49	1,919,100
9/19/2022	-3.25 / -6.90%	46.50	46.90	43.85	43.85	44.49	28.49	3,226,600

<<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	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%