Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/2/2018	+0.80 / +5.16%	16.00	16.40	15.60	16.30	16.17	4.58	785,980
3/30/2018	+1.00 / +6.90%	14.75	15.50	14.75	15.50	15.31	4.35	652,600
3/29/2018	+0.15 / +1.05%	14.35	14.60	14.35	14.50	14.49	4.07	169,690
3/28/2018	0.00 / 0.00%	14.30	14.55	14.20	14.35	14.38	4.03	48,030
3/27/2018	-0.25 / -1.71%	14.60	14.80	14.35	14.35	14.58	4.03	519,330
3/26/2018	0.00 / 0.00%	14.30	14.65	14.30	14.60	14.54	4.10	625,810
3/23/2018	-0.10 / -0.68%	14.25	14.60	14.25	14.60	14.37	4.10	507,900
3/22/2018	0.00 / 0.00%	14.80	14.90	14.50	14.70	14.77	4.13	1,045,980
3/21/2018	+0.30 / +2.08%	14.55	15.20	14.50	14.70	14.66	4.13	535,510
3/20/2018	-0.10 / -0.69%	14.50	14.55	14.40	14.40	14.49	4.04	842,010
3/19/2018	+0.25 / +1.75%	14.40	14.65	14.40	14.50	14.57	4.07	534,250
3/16/2018	+0.35 / +2.52%	13.95	14.60	13.95	14.25	14.45	4.00	247,480
3/15/2018	+0.10 / +0.72%	13.60	13.90	13.60	13.90	13.88	3.90	601,620
3/14/2018	0.00 / 0.00%	13.95	14.00	13.70	13.80	13.87	3.87	339,330
3/13/2018	-0.20 / -1.43%	13.80	13.80	13.70	13.80	13.79	3.87	95,890
3/12/2018	+0.60 / +4.48%	13.50	14.20	13.50	14.00	13.96	3.93	162,180
3/9/2018	+0.10 / +0.75%	13.20	13.40	13.10	13.40	13.26	3.76	121,570
3/8/2018	+0.10 / +0.76%	13.20	13.50	13.20	13.30	13.36	3.73	72,770
3/7/2018	-0.30 / -2.22%	13.50	13.50	12.80	13.20	13.10	3.71	299,740
3/6/2018	+0.05 / +0.37%	13.10	13.50	13.10	13.50	13.28	3.79	139,970
3/5/2018	-0.35 / -2.54%	13.80	13.80	13.45	13.45	13.57	3.78	292,250
3/2/2018	0.00 / 0.00%	13.30	13.85	13.30	13.80	13.72	3.87	142,400
3/1/2018	-0.10 / -0.72%	13.60	13.90	13.10	13.80	13.54	3.87	262,270
2/28/2018	+0.20 / +1.46%	13.80	13.90	13.65	13.90	13.77	3.90	334,160
2/27/2018	-0.60 / -4.20%	14.10	14.20	13.70	13.70	13.99	3.85	140,860
2/26/2018	-0.20 / -1.38%	14.50	14.50	13.90	14.30	14.16	4.01	157,080
2/23/2018	+0.10 / +0.69%	14.40	14.60	14.10	14.50	14.31	4.07	439,510
2/22/2018	-0.30 / -2.04%	14.50	14.60	14.10	14.40	14.39	4.04	179,440
2/21/2018	+0.10 / +0.68%	15.00	15.00	14.35	14.70	14.49	4.13	99,040
2/13/2018	+0.20 / +1.39%	14.80	14.80	14.40	14.60	14.59	4.10	353,340

<<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	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%