Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/16/2020	-0.10 / -0.45%	22.45	22.45	21.60	22.00	22.01	10.52	1,144,260
10/15/2020	-1.25 / -5.35%	23.30	23.60	21.75	22.10	22.70	10.57	1,722,140
10/14/2020	-0.30 / -1.27%	23.65	23.75	23.25	23.35	23.44	11.16	1,085,190
10/13/2020	-0.35 / -1.46%	23.80	23.95	23.40	23.65	23.59	11.31	710,170
10/12/2020	0.00 / 0.00%	24.25	24.25	23.40	24.00	23.80	11.48	1,123,600
10/9/2020	+1.10 / +4.80%	23.20	24.30	23.05	24.00	23.71	11.48	1,719,110
10/8/2020	+0.10 / +0.44%	22.90	23.10	22.60	22.90	22.81	10.95	791,020
10/7/2020	+0.05 / +0.22%	22.70	23.35	22.70	22.80	23.09	10.90	1,214,527
10/6/2020	-0.10 / -0.44%	22.90	22.95	22.55	22.75	22.74	10.88	1,197,710
10/5/2020	-0.15 / -0.65%	23.30	23.50	22.70	22.85	23.08	10.93	4,156,670
10/2/2020	+0.10 / +0.44%	23.10	23.20	22.00	23.00	22.90	11.00	2,013,300
10/1/2020	+0.35 / +1.55%	22.85	23.20	22.70	22.90	22.91	10.95	937,930
9/30/2020	+0.25 / +1.12%	22.60	22.75	22.05	22.55	22.48	10.78	1,269,410
9/29/2020	+1.25 / +5.94%	21.20	22.50	21.15	22.30	21.93	10.66	2,552,880
9/28/2020	+0.25 / +1.20%	20.80	21.20	20.80	21.05	21.03	10.06	585,470
9/25/2020	-0.40 / -1.89%	21.40	21.40	20.80	20.80	20.99	9.95	1,142,800
9/24/2020	0.00 / 0.00%	21.05	21.30	20.85	21.20	21.15	10.14	581,650
9/23/2020	0.00 / 0.00%	21.40	21.75	21.00	21.20	21.35	10.14	939,140
9/22/2020	+0.55 / +2.66%	20.65	21.40	20.65	21.20	21.13	10.14	1,241,230
9/21/2020	-0.35 / -1.67%	21.25	21.45	20.50	20.65	20.85	9.87	1,788,640
9/18/2020	-0.50 / -2.33%	21.50	21.75	21.00	21.00	21.32	10.04	1,376,680
9/17/2020	+0.50 / +2.38%	21.00	21.70	20.70	21.50	21.25	10.28	1,458,140
9/16/2020	+0.05 / +0.24%	21.00	21.05	20.60	21.00	20.88	10.04	830,580
9/15/2020	+0.90 / +4.49%	20.40	21.30	20.20	20.95	20.83	10.02	2,497,470
9/14/2020	+0.60 / +3.08%	19.65	20.50	19.65	20.05	19.96	9.59	2,346,340
9/11/2020	+0.55 / +2.91%	19.10	19.55	18.90	19.45	19.30	9.30	1,375,170
9/10/2020	+0.30 / +1.61%	18.75	19.50	18.60	18.90	19.05	9.04	1,964,810
9/9/2020	+0.30 / +1.64%	18.15	18.80	18.10	18.60	18.47	8.89	1,415,920
9/8/2020	+0.05 / +0.27%	18.25	18.45	18.05	18.30	18.30	8.75	705,770
9/7/2020	-0.10 / -0.54%	18.40	18.65	18.25	18.25	18.43	8.73	1,194,170

<<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	1,980,900	6.10	8.93%
AGG	3,588,100	26.20	3.97%
API	1,524,600	7.20	9.09%
ASM	5,460,700	12.10	2.11%
BCR	805,200	5.70	-1.72%
BII	0	0.90	0.00%
BVL	400	11.90	9.17%
C21	1,100	16.50	1.85%
CCI	100	20.00	-5.21%