Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/30/2023	-0.05 / -0.16%	31.40	31.55	31.00	31.00	31.20	20.14	611,700
3/29/2023	+0.05 / +0.16%	31.10	31.30	30.95	31.05	31.04	20.17	597,000
3/28/2023	-0.25 / -0.80%	31.50	32.00	31.00	31.00	31.39	20.14	1,317,500
3/27/2023	+0.15 / +0.48%	31.25	31.45	31.10	31.25	31.31	20.30	509,500
3/24/2023	0.00 / 0.00%	31.35	31.45	31.00	31.10	31.20	20.20	701,600
3/23/2023	+0.25 / +0.81%	30.30	31.30	30.30	31.10	30.94	20.20	501,900
3/22/2023	+0.55 / +1.82%	30.55	31.40	30.40	30.85	31.02	20.04	982,700
3/21/2023	+0.40 / +1.34%	30.00	30.40	29.90	30.30	30.13	19.68	736,600
3/20/2023	-0.40 / -1.32%	30.30	30.60	29.90	29.90	30.20	19.42	986,000
3/17/2023	-0.05 / -0.16%	30.80	30.85	30.25	30.30	30.43	19.68	553,000
3/16/2023	-0.80 / -2.57%	30.30	30.85	30.30	30.35	30.50	19.72	492,100
3/15/2023	+1.30 / +4.36%	30.50	31.45	30.30	31.15	30.82	20.24	725,900
3/14/2023	-1.25 / -4.02%	31.10	31.10	29.50	29.85	29.96	19.39	1,465,000
3/13/2023	-0.10 / -0.32%	30.90	31.70	30.90	31.10	31.33	20.20	779,100
3/10/2023	-0.60 / -1.89%	31.40	31.80	31.05	31.20	31.34	20.27	1,180,900
3/9/2023	+1.25 / +4.09%	30.80	32.10	30.70	31.80	31.50	20.66	1,499,800
3/8/2023	0.00 / 0.00%	30.50	31.00	30.00	30.55	30.44	19.85	875,100
3/7/2023	+0.70 / +2.35%	30.25	30.55	29.80	30.55	30.23	19.85	1,907,600
3/6/2023	+0.25 / +0.84%	30.40	31.20	29.85	29.85	30.82	19.39	2,050,800
3/3/2023	-0.70 / -2.31%	30.40	30.40	29.50	29.60	30.01	19.23	478,400
3/2/2023	-0.05 / -0.16%	30.45	30.70	30.10	30.30	30.40	19.68	788,500
3/1/2023	+0.25 / +0.83%	29.95	30.40	29.40	30.35	30.15	19.72	943,300
2/28/2023	+0.25 / +0.84%	30.00	30.45	29.85	30.10	30.23	19.55	548,400
2/27/2023	-0.20 / -0.67%	29.40	30.40	29.30	29.85	30.06	19.39	3,170,000
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

<<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%