Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/26/2022	+4.50 / +6.92%	60.50	69.50	60.50	69.50	61.25	36.12	3,007,800
4/25/2022	-4.80 / -6.88%	69.90	70.00	65.00	65.00	65.94	33.78	1,397,500
4/22/2022	-5.20 / -6.93%	75.00	76.50	69.80	69.80	72.09	36.28	1,342,700
4/21/2022	-5.60 / -6.95%	77.00	79.90	75.00	75.00	75.89	38.98	1,458,200
4/20/2022	-5.90 / -6.82%	85.10	87.90	80.60	80.60	84.78	41.89	526,100
4/19/2022	-0.40 / -0.46%	87.00	89.70	85.00	86.50	88.18	44.96	758,900
4/18/2022	-4.30 / -4.71%	90.90	92.40	86.00	86.90	88.95	45.16	1,038,200
4/15/2022	-2.90 / -3.08%	93.80	94.50	91.20	91.20	92.63	47.40	406,200
4/14/2022	-1.00 / -1.05%	97.00	97.00	92.40	94.10	94.32	48.91	379,200
4/13/2022	+0.90 / +0.96%	94.00	95.70	89.50	95.10	92.33	49.43	1,027,900
4/12/2022	-7.00 / -6.92%	100.00	101.30	94.20	94.20	97.45	48.96	995,800
4/8/2022	-1.70 / -1.65%	102.20	103.90	100.70	101.20	101.61	52.60	636,000
4/7/2022	-0.10 / -0.10%	103.00	103.00	101.00	102.90	101.99	53.48	931,200
4/6/2022	-2.00 / -1.90%	104.10	107.00	101.90	103.00	104.34	53.53	819,400
4/5/2022	+1.50 / +1.45%	103.50	106.80	103.10	105.00	105.39	54.57	597,200
4/4/2022	+1.50 / +1.47%	102.90	107.00	101.00	103.50	103.38	53.79	754,500
4/1/2022	-1.00 / -0.97%	103.10	103.60	102.00	102.00	102.73	53.01	544,800
3/31/2022	-1.50 / -1.44%	104.50	106.40	103.00	103.00	104.68	53.53	494,100
3/30/2022	+0.20 / +0.19%	103.50	109.80	103.00	104.50	106.27	54.31	1,082,700
3/29/2022	+3.50 / +3.47%	101.60	105.00	101.20	104.30	103.26	54.21	551,400
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

<<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%