Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/8/2024	-0.50 / -1.61%	31.15	31.50	30.60	30.60	30.86	24.85	2,868,500
3/7/2024	-0.15 / -0.48%	31.15	31.30	30.85	31.10	31.05	25.25	2,280,600
3/6/2024	-0.45 / -1.42%	31.90	31.95	31.05	31.25	31.48	25.38	2,379,800
3/5/2024	-0.10 / -0.31%	31.90	31.90	31.50	31.70	31.67	25.74	1,565,300
3/4/2024	+0.75 / +2.42%	31.55	32.30	31.55	31.80	31.97	25.82	5,157,900
3/1/2024	+0.15 / +0.49%	31.00	31.10	30.75	31.05	30.94	25.21	1,720,500
2/29/2024	+0.10 / +0.32%	31.25	31.25	30.70	30.90	30.98	25.09	2,850,500
2/28/2024	-0.20 / -0.65%	31.25	31.25	30.75	30.80	30.93	25.01	1,126,800
2/27/2024	+0.40 / +1.31%	30.80	31.15	30.55	31.00	30.81	25.17	1,592,600
2/26/2024	+0.20 / +0.66%	30.50	30.75	30.20	30.60	30.37	24.85	1,488,400
2/23/2024	-0.90 / -2.88%	31.40	31.50	30.40	30.40	30.88	24.69	3,726,200
2/22/2024	-0.40 / -1.26%	31.70	31.90	31.30	31.30	31.51	25.42	1,796,600
2/21/2024	-0.15 / -0.47%	32.05	32.20	31.60	31.70	31.88	25.74	1,895,600
2/20/2024	+0.55 / +1.76%	31.50	32.20	31.30	31.85	31.85	25.86	3,590,900
2/19/2024	-0.05 / -0.16%	31.40	31.50	31.00	31.30	31.19	25.42	1,439,300
2/16/2024	+0.40 / +1.29%	31.10	31.80	31.05	31.35	31.43	25.46	2,629,400
2/15/2024	+0.25 / +0.81%	31.00	31.05	30.65	30.95	30.87	25.13	1,494,300
2/7/2024	-0.20 / -0.65%	30.90	31.10	30.70	30.70	30.86	24.93	1,490,400
2/6/2024	-0.10 / -0.32%	31.20	31.25	30.90	30.90	31.02	25.09	1,138,400
2/5/2024	-0.25 / -0.80%	31.25	31.30	30.95	31.00	31.04	25.17	1,066,300
2/2/2024	+0.15 / +0.48%	31.30	32.05	31.25	31.25	31.71	25.38	2,359,100
2/1/2024	+0.20 / +0.65%	30.90	31.25	30.90	31.10	31.06	25.25	940,400
1/31/2024	+0.05 / +0.16%	30.90	31.25	30.50	30.90	30.86	25.09	1,891,000
1/30/2024	+0.10 / +0.33%	30.70	31.05	30.70	30.85	30.81	25.05	552,100
1/29/2024	-0.25 / -0.81%	31.00	31.20	30.75	30.75	30.86	24.97	716,600
1/26/2024	+0.20 / +0.65%	30.95	31.40	30.85	31.00	31.13	25.17	790,600
1/25/2024	+0.15 / +0.49%	30.65	30.90	30.60	30.80	30.74	25.01	524,800
1/24/2024	-0.25 / -0.81%	30.85	31.10	30.65	30.65	30.83	24.89	1,176,900
1/23/2024	-0.45 / -1.44%	31.40	31.40	30.90	30.90	31.08	25.09	883,900
1/22/2024	+0.35 / +1.13%	31.55	31.55	30.70	31.35	31.06	25.46	1,378,700

<<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	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%