Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/26/2023	+0.25 / +0.76%	32.85	33.20	32.80	32.95	32.92	26.76	1,621,800
12/25/2023	+0.40 / +1.24%	32.30	32.85	32.15	32.70	32.61	26.55	1,735,000
12/22/2023	0.00 / 0.00%	32.30	32.80	32.20	32.30	32.48	26.23	1,530,900
12/21/2023	+0.10 / +0.31%	32.20	32.45	31.90	32.30	32.19	26.23	1,255,600
12/20/2023	0.00 / 0.00%	32.25	32.85	32.20	32.20	32.39	26.15	1,010,300
12/19/2023	+0.40 / +1.26%	32.20	32.20	31.65	32.20	31.91	26.15	1,222,200
12/18/2023	-0.10 / -0.31%	31.90	32.40	31.70	31.80	31.97	25.82	1,071,300
12/15/2023	+0.10 / +0.31%	31.80	32.50	31.60	31.90	32.06	25.90	1,885,500
12/14/2023	-0.75 / -2.30%	32.95	32.95	31.80	31.80	32.27	25.82	2,738,300
12/13/2023	-0.75 / -2.25%	33.50	33.70	32.55	32.55	33.08	26.43	2,144,800
12/12/2023	+0.10 / +0.30%	33.20	33.55	33.15	33.30	33.30	27.04	1,334,600
12/11/2023	-0.15 / -0.45%	33.60	33.60	33.05	33.20	33.22	26.96	1,631,300
12/8/2023	-0.35 / -1.04%	33.95	34.00	33.05	33.35	33.59	27.08	2,337,600
12/7/2023	-1.10 / -3.16%	35.20	35.25	33.00	33.70	34.15	27.37	5,650,200
12/6/2023	+0.60 / +1.75%	34.15	34.95	34.10	34.80	34.62	28.26	3,237,500
12/5/2023	0.00 / 0.00%	34.35	34.50	34.00	34.20	34.24	27.77	2,746,700
12/4/2023	+1.25 / +3.79%	33.40	34.75	33.15	34.20	33.97	27.77	3,952,600
12/1/2023	+0.40 / +1.23%	32.85	33.25	32.05	32.95	32.66	26.76	2,289,200
11/30/2023	-0.65 / -1.96%	33.30	33.80	32.55	32.55	33.23	26.43	3,016,800
11/29/2023	+0.50 / +1.53%	33.00	33.45	32.80	33.20	33.16	26.96	2,457,000
11/28/2023	-0.30 / -0.91%	32.90	33.15	31.85	32.70	32.44	26.55	3,815,100
11/27/2023	-1.00 / -2.94%	34.00	34.35	33.00	33.00	33.80	26.80	3,123,600
11/24/2023	+0.10 / +0.29%	34.40	34.40	32.20	34.00	33.43	27.61	6,903,800
11/23/2023	-2.50 / -6.87%	36.55	36.70	33.90	33.90	35.69	27.53	5,158,500
11/22/2023	+1.90 / +5.51%	34.50	36.40	34.05	36.40	34.93	29.56	14,406,800
11/21/2023	+0.50 / +1.47%	34.35	34.60	34.15	34.50	34.45	28.02	3,573,000
11/20/2023	-0.10 / -0.29%	33.25	34.35	33.25	34.00	33.87	27.61	3,028,500
11/17/2023	-1.10 / -3.13%	35.30	35.35	33.80	34.10	34.59	27.69	5,598,400
11/16/2023	+1.40 / +4.14%	33.80	35.20	33.50	35.20	34.65	28.58	4,939,100
11/15/2023	-0.40 / -1.17%	35.05	35.05	33.75	33.80	34.40	27.45	3,513,300

<<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	1,085,500	6.80	0.00%
AGG	106,400	14.90	-0.67%
API	94,500	7.30	1.39%
ASM	301,400	8.61	-0.58%
BCR	879,200	5.10	-1.92%
BII	0	0.70	0.00%
BVL	4,000	10.00	-3.85%
C21	0	17.70	0.00%
CCI	1,200	23.00	0.00%