Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/24/2023	-0.45 / -1.48%	30.75	30.75	29.90	30.05	30.12	19.52	1,374,500
2/23/2023	+1.00 / +3.39%	29.40	30.50	29.20	30.50	29.79	19.81	993,600
2/22/2023	-1.40 / -4.53%	30.50	30.80	29.50	29.50	30.05	19.16	2,343,600
2/21/2023	-0.60 / -1.90%	31.80	32.30	30.90	30.90	31.37	20.07	2,121,500
2/20/2023	+1.55 / +5.18%	29.60	31.50	29.60	31.50	31.05	20.46	3,877,000
2/17/2023	-0.25 / -0.83%	29.90	31.20	29.90	29.95	30.47	19.46	481,400
2/16/2023	+0.35 / +1.17%	29.90	30.20	29.65	30.20	29.94	19.62	534,700
2/15/2023	+0.75 / +2.58%	29.00	30.30	28.70	29.85	29.79	19.39	1,008,900
2/14/2023	+1.70 / +6.20%	27.95	29.10	27.40	29.10	28.41	18.90	836,200
2/13/2023	-1.75 / -6.00%	28.80	28.80	27.30	27.40	27.87	17.80	1,224,100
2/10/2023	-0.25 / -0.85%	29.40	29.85	28.90	29.15	29.38	18.94	581,100
2/9/2023	-0.75 / -2.49%	30.15	30.25	29.40	29.40	29.82	19.10	367,600
2/8/2023	0.00 / 0.00%	30.15	30.60	28.95	30.15	29.78	19.59	942,000
2/7/2023	-1.05 / -3.37%	31.25	31.60	30.10	30.15	30.73	19.59	1,896,200
2/6/2023	+0.60 / +1.96%	30.60	31.50	30.50	31.20	31.05	20.27	1,382,100
2/3/2023	-0.10 / -0.33%	30.80	31.40	30.50	30.60	30.94	19.88	1,595,200
2/2/2023	-1.15 / -3.61%	32.00	32.30	30.40	30.70	31.34	19.94	1,198,400
2/1/2023	-2.35 / -6.87%	34.50	34.50	31.85	31.85	33.32	20.69	2,578,800
1/31/2023	+0.85 / +2.55%	33.90	34.50	32.90	34.20	33.42	22.22	2,453,600
1/30/2023	+2.15 / +6.89%	31.40	33.35	30.95	33.35	32.77	21.67	2,329,800
1/27/2023	-0.50 / -1.58%	32.00	32.20	31.20	31.20	31.55	20.27	767,300
1/19/2023	+0.05 / +0.16%	31.85	32.05	31.40	31.70	31.73	20.59	706,300
1/18/2023	+0.95 / +3.09%	30.80	32.00	30.80	31.65	31.38	20.56	832,500
1/17/2023	+0.90 / +3.02%	29.60	31.10	29.60	30.70	30.43	19.94	598,900
1/16/2023	-0.60 / -1.97%	30.45	30.80	29.65	29.80	29.91	19.36	420,100
1/13/2023	-0.60 / -1.94%	31.00	31.20	30.40	30.40	30.66	19.75	447,300
1/12/2023	+0.35 / +1.14%	30.95	31.15	30.00	31.00	30.52	20.14	514,000
1/11/2023	-0.15 / -0.49%	30.80	31.50	30.50	30.65	31.02	19.91	426,200
1/10/2023	-0.70 / -2.22%	31.75	31.75	30.50	30.80	30.92	20.01	359,900
1/9/2023	-0.30 / -0.94%	32.00	32.20	31.00	31.50	31.49	20.46	374,700

<<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%