Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/3/2021	+2.10 / +5.72%	37.00	39.00	37.00	38.80	37.99	16.13	496,900
2/2/2021	+2.10 / +6.07%	35.00	36.70	34.00	36.70	35.25	15.26	808,400
2/1/2021	-0.95 / -2.67%	35.00	36.45	34.20	34.60	35.42	14.39	876,200
1/29/2021	0.00 / 0.00%	33.10	36.75	33.10	35.55	34.55	14.78	1,020,400
1/28/2021	-2.65 / -6.94%	35.70	36.95	35.55	35.55	35.55	14.78	1,201,500
1/27/2021	-1.60 / -4.02%	39.15	39.35	37.50	38.20	38.56	15.88	1,666,800
1/26/2021	-0.85 / -2.09%	40.40	40.70	38.00	39.80	39.53	16.55	1,075,400
1/25/2021	-0.20 / -0.49%	40.85	41.80	40.55	40.65	40.65	16.90	1,203,900
1/22/2021	+1.40 / +3.55%	41.10	41.60	40.05	40.85	40.98	16.98	1,650,900
1/21/2021	+2.55 / +6.91%	37.70	39.45	37.00	39.45	38.44	16.40	1,251,900
1/20/2021	-0.20 / -0.54%	37.10	37.80	34.55	36.90	36.64	15.34	1,080,200
1/19/2021	-2.60 / -6.55%	39.70	40.00	36.95	37.10	38.47	15.43	967,500
1/18/2021	+1.00 / +2.58%	39.10	40.50	38.50	39.70	39.41	16.51	1,624,900
1/15/2021	0.00 / 0.00%	39.00	39.50	38.55	38.70	38.92	16.09	1,078,600
1/14/2021	-0.10 / -0.26%	38.80	39.00	38.05	38.70	38.59	16.09	613,600
1/13/2021	-0.35 / -0.89%	39.20	39.50	38.05	38.80	38.75	16.13	851,000
1/12/2021	+1.15 / +3.03%	38.00	39.40	37.00	39.15	38.38	16.28	1,297,600
1/11/2021	-1.50 / -3.80%	40.00	40.00	37.80	38.00	38.70	15.80	1,677,600
1/8/2021	-0.50 / -1.25%	40.00	40.25	39.35	39.50	39.71	16.42	1,117,600
1/7/2021	-0.20 / -0.50%	40.15	40.25	39.10	40.00	39.90	16.63	1,116,700
1/6/2021	-0.15 / -0.37%	41.90	41.90	40.05	40.20	40.59	16.71	934,900
1/5/2021	+2.35 / +6.18%	38.00	40.65	38.00	40.35	39.80	16.78	1,480,600
1/4/2021	+1.05 / +2.84%	36.80	38.95	36.80	38.00	37.77	15.80	1,188,900
12/31/2020	-0.25 / -0.67%	37.30	37.30	36.00	36.95	36.71	15.36	1,666,440
12/30/2020	-0.70 / -1.85%	37.70	38.50	36.70	37.20	37.64	15.47	723,090
12/29/2020	+0.20 / +0.53%	38.20	38.60	37.50	37.90	37.99	15.76	1,044,020
12/28/2020	+1.05 / +2.86%	36.60	38.50	36.50	37.70	37.38	15.67	1,192,950
12/25/2020	+0.50 / +1.38%	35.80	36.95	35.60	36.65	36.26	15.24	1,207,030
12/24/2020	-1.05 / -2.82%	37.20	37.25	34.60	36.15	35.30	15.03	2,778,290
12/23/2020	-1.25 / -3.25%	38.10	38.65	37.05	37.20	37.87	15.47	1,133,440

<<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%