Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/24/2021	-2.80 / -2.92%	100.00	100.00	92.20	93.10	94.90	48.39	476,900
11/23/2021	+2.90 / +3.12%	86.50	95.90	86.50	95.90	90.06	49.84	1,001,600
11/22/2021	-7.00 / -7.00%	100.00	101.40	93.00	93.00	95.22	48.33	1,013,800
11/19/2021	-5.10 / -4.85%	105.20	107.00	98.00	100.00	102.48	51.97	929,500
11/18/2021	-3.50 / -3.22%	109.10	110.00	105.00	105.10	107.64	54.62	481,500
11/17/2021	+4.10 / +3.92%	105.50	109.00	104.50	108.60	106.50	56.44	522,400
11/16/2021	-2.50 / -2.34%	105.00	108.00	102.10	104.50	105.06	54.31	1,356,500
11/15/2021	-8.00 / -6.96%	115.00	115.00	107.00	107.00	110.30	55.61	922,400
11/12/2021	+1.00 / +0.88%	118.90	118.90	111.00	115.00	115.01	59.77	393,400
11/11/2021	+4.80 / +4.40%	112.00	115.00	109.10	114.00	111.67	59.25	740,800
11/10/2021	+3.10 / +2.92%	109.20	113.00	108.80	109.20	111.20	56.75	622,300
11/9/2021	+6.90 / +6.96%	100.00	106.10	99.20	106.10	103.84	55.14	993,000
11/8/2021	0.00 / 0.00%	99.20	101.00	97.20	99.20	99.19	51.56	733,100
11/5/2021	0.00 / 0.00%	101.90	101.90	99.00	99.20	100.01	51.56	875,600
11/4/2021	-1.00 / -1.00%	99.00	103.00	96.50	99.20	99.86	51.56	1,178,900
11/3/2021	-7.50 / -6.96%	108.00	112.50	100.20	100.20	105.54	52.08	2,004,200
11/2/2021	+0.80 / +0.75%	108.20	108.20	106.00	107.70	107.26	55.97	939,800
11/1/2021	+0.30 / +0.28%	108.00	108.50	104.10	106.90	107.26	55.56	662,700
10/29/2021	+2.10 / +2.01%	109.50	109.50	105.50	106.60	107.51	55.40	616,700
10/28/2021	+4.50 / +4.50%	102.00	105.00	102.00	104.50	103.24	54.31	482,200
10/27/2021	+3.90 / +4.06%	97.10	100.00	97.00	100.00	99.15	51.97	741,200
10/26/2021	-0.90 / -0.93%	97.50	97.50	95.50	96.10	96.37	49.94	499,900
10/25/2021	+2.30 / +2.43%	95.10	98.50	94.50	97.00	96.42	50.41	623,200
10/22/2021	-1.40 / -1.46%	97.50	97.50	94.40	94.70	95.91	49.22	946,900
10/21/2021	+1.50 / +1.59%	94.50	99.00	93.70	96.10	95.48	49.94	826,300
10/20/2021	0.00 / 0.00%	95.70	95.70	92.10	94.60	94.40	49.17	826,700
10/19/2021	+0.10 / +0.11%	94.50	94.80	93.50	94.60	94.24	49.17	479,100
10/18/2021	+0.50 / +0.53%	94.10	95.90	94.00	94.50	94.63	49.11	557,600
10/15/2021	0.00 / 0.00%	94.10	96.40	93.50	94.00	94.57	48.85	541,000
10/14/2021	+0.60 / +0.64%	95.70	95.70	92.50	94.00	94.44	48.85	848,600

<<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	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%