Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/24/2021	+0.70 / +1.55%	46.00	46.80	45.85	46.00	46.13	19.13	1,151,800
5/21/2021	+1.90 / +4.38%	43.80	45.60	43.80	45.30	45.05	18.83	1,546,000
5/20/2021	+2.55 / +6.24%	43.00	43.50	42.00	43.40	42.75	18.04	2,211,000
5/19/2021	+2.65 / +6.94%	38.85	40.85	38.80	40.85	39.95	16.98	1,096,100
5/18/2021	-0.30 / -0.78%	38.50	38.50	37.80	38.20	37.80	15.88	560,600
5/17/2021	-0.60 / -1.53%	39.00	39.10	38.40	38.50	38.40	16.01	400,900
5/14/2021	-0.60 / -1.51%	39.50	39.70	39.05	39.10	39.26	16.26	556,500
5/13/2021	-0.40 / -1.00%	40.00	40.30	39.65	39.70	39.95	16.51	362,100
5/12/2021	-0.20 / -0.50%	40.30	41.20	40.00	40.10	40.53	16.67	494,900
5/11/2021	+1.40 / +3.60%	39.10	41.30	38.00	40.30	39.42	16.76	1,075,100
5/10/2021	-1.10 / -2.75%	39.20	39.65	38.50	38.90	39.05	16.17	696,800
5/7/2021	-0.35 / -0.87%	40.50	40.80	39.50	40.00	40.04	16.63	562,200
5/6/2021	-0.65 / -1.59%	41.00	41.00	40.20	40.35	40.67	16.78	342,500
5/5/2021	+0.70 / +1.74%	40.40	41.25	40.40	41.00	40.92	17.05	359,400
5/4/2021	+0.80 / +2.03%	39.20	40.60	38.80	40.30	39.72	16.76	463,700
4/29/2021	+1.10 / +2.86%	38.40	39.50	38.40	39.50	39.16	16.42	863,200
4/28/2021	+0.10 / +0.26%	38.50	38.80	38.20	38.40	38.45	15.97	362,700
4/27/2021	-0.90 / -2.30%	39.10	39.60	38.20	38.30	38.80	15.92	349,400
4/26/2021	-2.00 / -4.85%	41.20	41.20	38.35	39.20	39.76	16.30	645,400
4/23/2021	+0.20 / +0.49%	41.00	41.55	40.10	41.20	40.86	17.13	393,000
4/22/2021	-1.00 / -2.38%	42.00	43.50	41.00	41.00	42.30	17.05	648,100
4/20/2021	-0.50 / -1.18%	42.50	42.80	41.85	42.00	42.22	17.46	513,500
4/19/2021	+0.40 / +0.95%	42.50	43.00	41.10	42.50	42.09	17.67	758,700
4/16/2021	-0.85 / -1.98%	42.70	43.45	41.50	42.10	42.42	17.50	576,900
4/15/2021	-0.85 / -1.94%	43.55	44.00	42.60	42.95	43.19	17.86	381,000
4/14/2021	+0.85 / +1.98%	42.90	44.55	42.50	43.80	43.35	18.21	571,700
4/13/2021	-0.85 / -1.94%	44.00	44.00	42.40	42.95	43.36	17.86	720,700
4/12/2021	-0.40 / -0.90%	44.60	44.60	43.50	43.80	43.81	18.21	745,700
4/9/2021	-0.40 / -0.90%	44.70	44.70	44.05	44.20	44.42	18.38	665,800
4/8/2021	-0.20 / -0.45%	45.20	45.20	44.30	44.60	44.68	18.54	416,800

<<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%