Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/31/2017	-0.15 / -0.85%	17.45	17.55	17.20	17.55	17.38	4.93	200,080
10/30/2017	0.00 / 0.00%	17.90	17.90	17.40	17.70	17.64	4.97	327,830
10/27/2017	+0.10 / +0.57%	17.60	17.70	17.45	17.70	17.56	4.97	426,140
10/26/2017	-0.20 / -1.12%	17.80	17.95	17.40	17.60	17.67	4.94	458,140
10/25/2017	-0.15 / -0.84%	18.00	18.00	17.70	17.80	17.81	5.00	505,010
10/24/2017	+0.30 / +1.70%	17.65	18.00	17.40	17.95	17.72	5.04	642,890
10/23/2017	-0.05 / -0.28%	17.50	17.70	16.55	17.65	17.38	4.95	795,000
10/20/2017	0.00 / 0.00%	17.70	18.00	17.50	17.70	17.67	4.97	210,750
10/19/2017	-0.45 / -2.48%	18.00	18.00	17.70	17.70	17.82	4.97	245,280
10/18/2017	0.00 / 0.00%	18.15	18.15	17.85	18.15	18.00	5.09	696,930
10/17/2017	-0.05 / -0.27%	18.20	18.35	18.10	18.15	18.18	5.09	511,380
10/16/2017	-0.20 / -1.09%	18.40	18.40	18.20	18.20	18.29	5.11	550,130
10/13/2017	+0.20 / +1.10%	18.30	18.70	18.10	18.40	18.42	5.16	506,010
10/12/2017	+0.15 / +0.83%	18.05	18.35	17.90	18.20	18.18	5.11	498,080
10/11/2017	+0.05 / +0.28%	18.00	18.30	17.95	18.05	18.10	5.07	738,330
10/10/2017	-0.10 / -0.55%	18.10	18.35	18.00	18.00	18.08	5.05	829,400
10/9/2017	+0.50 / +2.84%	17.60	18.10	17.40	18.10	17.85	5.08	764,710
10/6/2017	-0.10 / -0.56%	17.70	17.80	17.30	17.60	17.68	4.94	704,850
10/5/2017	-0.15 / -0.84%	17.90	17.90	17.65	17.70	17.72	4.97	518,140
10/4/2017	+0.20 / +1.13%	17.90	17.90	17.70	17.85	17.79	5.01	458,080
10/3/2017	+0.25 / +1.44%	17.40	17.95	17.10	17.65	17.62	4.95	491,850
10/2/2017	-0.60 / -3.33%	18.00	18.30	17.40	17.40	17.69	4.88	752,920
9/29/2017	-0.45 / -2.44%	18.30	18.45	17.90	18.00	18.08	5.05	654,310
9/28/2017	0.00 / 0.00%	18.45	18.65	17.90	18.45	18.38	5.18	1,055,440
9/27/2017	0.00 / 0.00%	18.45	18.65	18.15	18.45	18.36	5.18	851,850
9/26/2017	+0.30 / +1.65%	17.90	18.90	17.80	18.45	18.34	5.18	981,760
9/25/2017	+0.25 / +1.40%	18.00	18.25	17.65	18.15	17.97	5.09	605,790
9/22/2017	+0.60 / +3.47%	17.40	18.10	17.30	17.90	17.72	5.02	933,880
9/21/2017	+0.05 / +0.29%	17.25	17.35	17.15	17.30	17.24	4.86	611,660
9/20/2017	0.00 / 0.00%	17.25	17.35	17.15	17.25	17.20	4.84	564,530

<<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	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%