Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/28/2022	-3.20 / -3.08%	102.10	103.80	97.80	100.80	101.34	52.39	1,389,300
3/25/2022	-1.20 / -1.14%	105.20	106.80	104.00	104.00	104.98	54.05	390,500
3/24/2022	+1.50 / +1.45%	104.00	106.00	103.00	105.20	104.38	54.67	653,100
3/23/2022	-1.90 / -1.80%	105.70	106.50	103.50	103.70	104.88	53.89	739,300
3/22/2022	+0.20 / +0.19%	106.20	109.90	105.40	105.60	107.80	54.88	1,050,000
3/21/2022	+1.80 / +1.74%	103.60	106.10	103.60	105.40	104.55	54.78	503,200
3/18/2022	+0.10 / +0.10%	104.00	106.00	102.90	103.60	104.80	53.84	363,100
3/17/2022	-2.00 / -1.90%	107.00	107.00	102.70	103.50	104.54	53.79	668,900
3/16/2022	+0.40 / +0.38%	106.00	108.90	104.80	105.50	106.28	54.83	832,700
3/15/2022	-0.90 / -0.85%	107.00	108.50	104.40	105.10	105.97	54.62	607,400
3/14/2022	+5.00 / +4.95%	101.00	107.80	100.50	106.00	104.27	55.09	1,323,500
3/11/2022	-0.60 / -0.59%	103.90	106.40	101.00	101.00	103.81	52.49	1,017,000
3/10/2022	+6.60 / +6.95%	97.50	101.60	96.40	101.60	99.97	52.80	1,476,300
3/9/2022	+0.10 / +0.11%	93.10	97.20	92.00	95.00	94.86	49.37	1,145,600
3/8/2022	-3.70 / -3.75%	96.90	98.50	94.00	94.90	96.07	49.32	848,500
3/7/2022	0.00 / 0.00%	98.00	100.00	97.00	98.60	98.76	51.24	574,300
3/4/2022	+2.90 / +3.03%	95.60	100.00	94.80	98.60	97.30	51.24	851,900
3/3/2022	+1.10 / +1.16%	95.30	96.80	94.70	95.70	95.82	49.74	476,500
3/2/2022	+0.60 / +0.64%	96.00	96.00	93.50	94.60	95.09	49.17	782,700
3/1/2022	+6.10 / +6.94%	87.00	94.00	86.10	94.00	92.12	48.85	1,422,400
2/28/2022	-0.10 / -0.11%	87.00	88.70	86.00	87.90	87.12	45.68	256,500
2/25/2022	-1.00 / -1.12%	90.20	90.20	88.00	88.00	88.93	45.74	482,500
2/24/2022	-1.80 / -1.98%	90.80	90.90	84.50	89.00	87.40	46.25	1,287,200
2/23/2022	+0.90 / +1.00%	89.90	91.70	89.80	90.80	90.49	47.19	468,300
2/22/2022	+2.30 / +2.63%	85.10	92.90	85.00	89.90	89.78	46.72	1,244,400
2/21/2022	+5.70 / +6.96%	81.90	87.60	81.50	87.60	84.98	45.53	933,400
2/18/2022	+1.10 / +1.36%	80.50	82.00	80.00	81.90	81.26	42.56	466,000
2/17/2022	-0.50 / -0.62%	82.50	82.50	80.00	80.80	80.96	41.99	487,600
2/16/2022	+2.60 / +3.30%	80.00	81.50	79.50	81.30	80.70	42.25	894,000
2/15/2022	+0.90 / +1.16%	77.80	79.90	77.00	78.70	78.18	40.90	482,600

<<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%