Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/14/2024	+0.05 / +0.17%	29.05	29.25	28.95	29.00	29.07	25.22	796,175
5/13/2024	+0.05 / +0.17%	28.95	29.25	28.65	28.95	28.98	25.17	960,900
5/10/2024	-0.10 / -0.34%	29.00	29.30	28.65	28.90	28.84	25.13	782,900
5/9/2024	-0.35 / -1.19%	29.60	29.70	28.95	29.00	29.24	25.22	815,800
5/8/2024	+0.55 / +1.91%	28.50	29.70	28.20	29.35	29.11	25.52	1,493,000
5/7/2024	-0.05 / -0.17%	29.00	29.15	28.75	28.80	28.90	25.04	920,100
5/6/2024	+0.75 / +2.67%	28.20	28.85	28.20	28.85	28.60	25.09	1,501,850
5/3/2024	-0.10 / -0.35%	28.65	28.65	27.95	28.10	28.23	24.43	988,500
5/2/2024	-0.30 / -1.05%	28.50	28.80	27.70	28.20	28.01	24.52	973,900
4/26/2024	-0.25 / -0.87%	28.90	29.30	28.50	28.50	28.92	24.78	1,506,300
4/25/2024	-0.10 / -0.32%	30.50	30.80	29.85	30.80	30.22	25.01	3,759,000
4/24/2024	+0.70 / +2.32%	30.50	31.60	30.35	30.90	30.88	25.09	2,308,300
4/23/2024	-0.40 / -1.31%	30.60	30.70	29.75	30.20	30.37	24.52	1,820,600
4/22/2024	+1.55 / +5.34%	29.70	30.80	29.50	30.60	30.38	24.85	2,876,700
4/19/2024	-1.75 / -5.68%	30.00	30.40	29.05	29.05	29.70	23.59	4,585,200
4/17/2024	-0.40 / -1.28%	31.25	31.40	30.50	30.80	30.90	25.01	1,968,900
4/16/2024	+0.70 / +2.30%	30.90	31.25	29.95	31.20	30.70	25.34	5,270,300
4/15/2024	-2.20 / -6.73%	32.70	33.20	30.45	30.50	31.52	24.77	5,668,800
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

<<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%