Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/22/2021	-2.80 / -2.76%	101.30	102.50	98.80	98.80	100.09	51.35	806,400
12/21/2021	+0.50 / +0.49%	99.90	102.00	98.80	101.60	100.10	52.80	883,000
12/20/2021	-3.70 / -3.53%	106.00	106.00	101.00	101.10	102.71	52.54	515,300
12/17/2021	+3.70 / +3.66%	103.00	106.50	102.00	104.80	104.85	54.47	795,800
12/16/2021	+0.10 / +0.10%	102.10	102.10	98.00	101.10	99.32	52.54	935,500
12/15/2021	-4.80 / -4.54%	105.20	105.20	99.90	101.00	102.51	52.49	1,027,900
12/14/2021	0.00 / 0.00%	107.20	107.80	105.00	105.80	106.25	54.99	412,800
12/13/2021	+0.90 / +0.86%	105.00	107.00	104.20	105.80	105.72	54.99	643,400
12/10/2021	+0.40 / +0.38%	106.00	107.90	104.00	104.90	106.06	54.52	449,200
12/9/2021	+0.50 / +0.48%	102.60	108.00	102.60	104.50	104.74	54.31	300,600
12/8/2021	+0.80 / +0.78%	106.00	109.00	104.00	104.00	106.43	54.05	980,700
12/7/2021	+6.70 / +6.94%	98.00	103.20	96.00	103.20	99.87	53.63	769,400
12/6/2021	-7.00 / -6.76%	103.50	103.50	96.30	96.50	100.06	50.15	563,900
12/3/2021	+5.60 / +5.72%	100.00	104.70	99.70	103.50	103.47	53.79	1,275,100
12/2/2021	+6.40 / +6.99%	92.00	97.90	92.00	97.90	95.23	50.88	542,000
12/1/2021	+0.50 / +0.55%	91.00	92.50	91.00	91.50	91.49	47.55	222,700
11/30/2021	+0.80 / +0.89%	91.70	94.50	90.00	91.00	91.70	47.29	433,000
11/29/2021	-1.30 / -1.42%	89.80	91.50	89.80	90.20	90.35	46.88	654,500
11/26/2021	-1.90 / -2.03%	94.80	94.80	90.00	91.50	91.81	47.55	622,400
11/25/2021	+0.30 / +0.32%	91.10	95.90	91.10	93.40	93.28	48.54	739,900
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

<<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%