Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/21/2022	+0.25 / +0.76%	34.20	34.20	33.00	33.25	33.59	21.60	1,540,200
11/18/2022	+2.15 / +6.97%	30.05	33.00	30.00	33.00	31.86	21.44	3,539,900
11/17/2022	+0.45 / +1.48%	31.20	31.90	30.40	30.85	31.19	20.04	3,531,200
11/16/2022	+1.95 / +6.85%	26.50	30.40	26.50	30.40	27.60	19.75	6,427,900
11/15/2022	-2.10 / -6.87%	30.45	30.45	28.45	28.45	28.76	18.48	2,122,900
11/14/2022	-0.25 / -0.81%	28.90	31.15	28.65	30.55	30.01	19.85	2,771,200
11/11/2022	+0.30 / +0.98%	31.30	31.85	29.70	30.80	30.98	20.01	3,174,400
11/10/2022	-0.75 / -2.40%	30.95	33.00	29.50	30.50	31.09	19.81	5,055,000
11/9/2022	+2.00 / +6.84%	30.05	31.25	30.00	31.25	31.07	20.30	2,555,300
11/8/2022	-0.55 / -1.85%	27.90	30.70	27.90	29.25	28.87	19.00	1,325,600
11/7/2022	-2.20 / -6.88%	31.50	31.75	29.80	29.80	30.03	19.36	3,919,400
11/4/2022	-1.80 / -5.33%	33.25	33.70	31.45	32.00	31.85	20.79	4,658,500
11/3/2022	+1.60 / +4.97%	31.00	34.10	31.00	33.80	33.05	21.96	4,536,900
11/2/2022	+2.05 / +6.80%	30.65	32.25	30.20	32.20	31.57	20.92	4,409,100
11/1/2022	+1.95 / +6.91%	28.50	30.15	28.40	30.15	29.55	19.59	2,406,300
10/31/2022	0.00 / 0.00%	28.30	28.50	26.30	28.20	27.13	18.32	2,407,400
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

<<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%