Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/16/2022	-2.90 / -5.80%	50.00	50.00	47.10	47.10	48.46	30.60	1,305,300
9/15/2022	-0.10 / -0.20%	50.30	50.70	49.70	50.00	50.11	32.48	832,900
9/14/2022	+0.45 / +0.91%	48.90	50.80	48.30	50.10	49.74	32.55	1,492,900
9/13/2022	+0.15 / +0.30%	49.55	50.00	48.20	49.65	49.00	32.25	1,320,300
9/12/2022	-1.40 / -2.75%	51.00	51.50	49.50	49.50	50.39	32.16	1,091,200
9/9/2022	+2.50 / +5.17%	48.40	50.90	45.45	50.90	47.56	33.07	3,837,900
9/8/2022	-3.60 / -6.92%	52.10	52.50	48.40	48.40	50.20	31.44	4,416,600
9/7/2022	-3.90 / -6.98%	56.00	56.00	52.00	52.00	53.78	33.78	3,356,500
9/6/2022	-0.10 / -0.18%	56.00	56.80	55.50	55.90	56.16	36.32	951,500
9/5/2022	+1.50 / +2.75%	54.50	56.40	54.00	56.00	55.45	36.38	2,577,000
8/31/2022	-0.20 / -0.37%	54.00	55.20	53.70	54.50	54.29	35.41	1,208,900
8/30/2022	0.00 / 0.00%	55.30	56.30	54.50	54.70	55.21	35.54	1,458,800
8/29/2022	+1.50 / +2.82%	52.10	54.70	50.50	54.70	52.54	35.54	4,204,100
8/26/2022	-0.70 / -1.30%	54.00	54.90	53.00	53.20	53.61	34.56	1,881,300
8/25/2022	-0.10 / -0.19%	54.20	55.00	53.00	53.90	53.94	35.02	1,700,100
8/24/2022	-0.70 / -1.28%	54.90	55.30	54.00	54.00	54.59	35.08	1,778,100
8/23/2022	+0.90 / +1.67%	53.10	54.80	52.80	54.70	53.63	35.54	1,636,900

<<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	953,200	6.80	0.00%
AGG	289,500	15.05	1.01%
API	473,800	7.30	1.39%
ASM	579,400	8.68	0.81%
BCR	457,400	5.00	-1.96%
BII	57,100	0.60	-14.29%
BVL	0	9.70	0.00%
C21	0	17.70	0.00%
CCI	0	24.35	0.00%