Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/16/2022	-0.25 / -0.70%	35.60	35.90	34.80	35.35	35.44	22.96	704,900
12/15/2022	+1.50 / +4.40%	34.20	35.60	34.20	35.60	35.08	23.13	1,628,900
12/14/2022	+1.10 / +3.33%	33.55	34.40	33.05	34.10	33.55	22.15	566,300
12/13/2022	+1.50 / +4.76%	31.60	33.05	31.10	33.00	31.91	21.44	865,700
12/12/2022	-1.50 / -4.55%	33.50	35.00	31.50	31.50	33.43	20.46	856,800
12/9/2022	-0.40 / -1.20%	34.00	34.45	32.55	33.00	33.25	21.44	763,900
12/8/2022	+2.15 / +6.88%	31.55	33.40	31.55	33.40	33.25	21.70	1,299,700
12/7/2022	-2.35 / -6.99%	33.40	33.50	31.25	31.25	32.04	20.30	1,717,300
12/6/2022	-2.50 / -6.93%	35.40	36.50	33.60	33.60	34.65	21.83	3,571,300
12/5/2022	-2.20 / -5.74%	39.00	39.00	36.10	36.10	37.39	23.45	1,755,300
12/2/2022	+2.50 / +6.98%	35.30	38.30	34.90	38.30	36.23	24.88	1,997,500
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

<<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%