Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/12/2024	+0.40 / +1.24%	32.75	32.95	32.45	32.70	32.66	26.55	2,123,400
4/11/2024	-0.25 / -0.77%	31.95	32.85	31.80	32.30	32.31	26.23	2,726,900
4/10/2024	-0.60 / -1.81%	33.45	33.45	32.55	32.55	32.99	26.43	1,508,200
4/9/2024	+0.50 / +1.53%	32.65	33.20	32.20	33.15	32.71	26.92	2,287,700
4/8/2024	-0.35 / -1.06%	33.00	33.20	32.55	32.65	32.92	26.51	3,153,900
4/5/2024	-0.90 / -2.65%	33.50	34.25	33.00	33.00	33.42	26.80	4,640,500
4/4/2024	-0.10 / -0.29%	33.85	34.50	33.55	33.90	33.89	27.53	4,046,600
4/3/2024	-1.20 / -3.41%	35.20	35.55	34.00	34.00	34.58	27.61	6,347,600
4/2/2024	-0.20 / -0.56%	35.15	35.55	34.75	35.20	35.07	28.58	3,551,700
4/1/2024	+0.45 / +1.29%	34.95	35.60	34.70	35.40	35.22	28.75	4,894,600
3/29/2024	+0.50 / +1.45%	34.60	35.55	34.20	34.95	34.92	28.38	5,921,200
3/28/2024	-0.35 / -1.01%	35.00	35.10	34.25	34.45	34.67	27.98	2,904,200
3/27/2024	+0.30 / +0.87%	34.60	35.50	34.50	34.80	35.02	28.26	5,022,500
3/26/2024	+0.70 / +2.07%	33.80	34.70	33.40	34.50	34.26	28.02	3,564,700
3/25/2024	-1.00 / -2.87%	34.80	35.50	33.70	33.80	34.64	27.45	6,195,900
3/22/2024	+0.10 / +0.29%	35.15	35.25	34.20	34.80	34.76	28.26	7,098,600
3/21/2024	+0.45 / +1.31%	34.60	35.20	33.90	34.70	34.63	28.18	6,266,400
3/20/2024	+0.75 / +2.24%	33.55	34.70	33.00	34.25	33.97	27.81	6,302,500
3/19/2024	-1.00 / -2.90%	34.60	34.80	33.40	33.50	34.00	27.20	6,042,500
3/18/2024	+1.15 / +3.45%	34.20	35.20	32.90	34.50	34.02	28.02	10,520,000
3/15/2024	+2.15 / +6.89%	31.50	33.35	31.10	33.35	32.98	27.08	15,689,400
3/14/2024	+0.65 / +2.13%	30.90	31.30	30.70	31.20	31.00	25.34	3,125,400
3/13/2024	+0.55 / +1.83%	30.05	30.70	29.90	30.55	30.34	24.81	3,639,400
3/12/2024	-0.20 / -0.66%	30.30	30.40	29.80	30.00	30.05	24.36	2,385,800
3/11/2024	-0.40 / -1.31%	30.50	31.00	28.50	30.20	30.18	24.52	3,082,000
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

<<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%