Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/14/2023	+0.25 / +0.74%	34.50	35.00	33.85	34.20	34.36	27.77	2,535,200
11/13/2023	+0.15 / +0.44%	33.90	34.65	33.20	33.95	33.84	27.57	3,412,100
11/10/2023	-0.40 / -1.17%	34.00	35.05	33.80	33.80	34.39	27.45	5,537,400
11/9/2023	-0.35 / -1.01%	34.60	35.40	34.20	34.20	34.79	27.77	7,016,600
11/8/2023	+2.25 / +6.97%	32.30	34.55	32.25	34.55	33.70	28.06	5,302,500
11/7/2023	-0.40 / -1.22%	32.30	33.20	32.20	32.30	32.60	26.23	2,301,700
11/6/2023	+0.20 / +0.62%	32.90	32.90	32.05	32.70	32.47	26.55	2,842,200
11/3/2023	-0.10 / -0.31%	32.90	32.95	32.00	32.50	32.45	26.39	2,536,900
11/2/2023	+2.10 / +6.89%	30.95	32.60	30.70	32.60	32.11	26.47	3,802,600
11/1/2023	+0.80 / +2.69%	30.00	30.50	29.40	30.50	29.85	24.77	2,345,500
10/31/2023	-1.05 / -3.41%	31.10	31.60	29.45	29.70	30.60	24.12	2,288,300
10/30/2023	-0.75 / -2.38%	31.45	31.95	30.75	30.75	31.44	24.97	2,017,200

<<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%