Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2022	-1.20 / -3.24%	38.00	38.95	35.05	35.80	37.11	23.26	2,378,000
11/30/2022	+0.10 / +0.27%	37.50	38.00	36.00	37.00	36.98	24.04	1,838,700
11/29/2022	+2.40 / +6.96%	34.80	36.90	33.85	36.90	35.06	23.97	2,347,300
11/28/2022	-0.30 / -0.86%	35.90	36.45	33.00	34.50	35.56	22.41	2,147,100
11/25/2022	+2.20 / +6.75%	33.50	34.80	33.15	34.80	34.04	22.61	1,289,400
11/24/2022	+1.50 / +4.82%	31.15	32.65	30.05	32.60	31.73	21.18	1,181,100
11/23/2022	-1.40 / -4.31%	31.60	33.10	31.10	31.10	32.13	20.20	1,336,200
11/22/2022	-0.75 / -2.26%	33.00	35.55	32.50	32.50	33.86	21.11	3,022,200
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

<<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	761,700	6.80	0.00%
AGG	140,000	14.90	0.00%
API	337,300	7.20	-1.37%
ASM	344,300	8.61	0.00%
BCR	616,500	5.10	0.00%
BII	0	0.70	0.00%
BVL	4,300	9.60	-4.00%
C21	0	17.70	0.00%
CCI	3,400	24.35	5.87%