Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/30/2022	0.00 / 0.00%	63.00	63.50	61.80	62.50	62.59	32.48	883,000
5/27/2022	+0.20 / +0.32%	62.80	63.50	62.00	62.50	62.60	32.48	911,200
5/26/2022	+1.40 / +2.30%	61.00	63.50	60.60	62.30	62.25	32.38	1,032,800
5/25/2022	+2.90 / +5.00%	58.20	61.50	57.80	60.90	59.56	31.65	1,254,500
5/24/2022	+3.30 / +6.03%	55.00	58.00	53.00	58.00	55.15	30.14	1,171,500
5/23/2022	-4.10 / -6.97%	60.00	60.00	54.70	54.70	57.13	28.43	1,601,300
5/20/2022	+2.70 / +4.81%	56.50	59.50	56.10	58.80	58.28	30.56	858,700
5/19/2022	+0.50 / +0.90%	54.40	56.70	53.40	56.10	55.16	29.16	1,079,700
5/18/2022	+1.90 / +3.54%	55.00	57.40	55.00	55.60	56.38	28.90	1,283,500
5/17/2022	+3.50 / +6.97%	50.10	53.70	50.00	53.70	52.54	27.91	925,400
5/16/2022	+0.10 / +0.20%	52.00	53.60	49.80	50.20	51.74	26.09	1,639,800
5/13/2022	-3.70 / -6.88%	53.80	54.90	50.10	50.10	51.92	26.04	2,006,600
5/12/2022	-4.00 / -6.92%	59.20	61.50	53.80	53.80	57.60	27.96	1,371,800
5/11/2022	+3.70 / +6.84%	56.50	57.80	55.00	57.80	57.16	30.04	1,042,600
5/10/2022	-4.00 / -6.88%	54.10	55.90	54.10	54.10	54.25	28.12	3,449,900
5/9/2022	-4.30 / -6.89%	58.90	59.90	58.10	58.10	58.37	30.20	1,064,200
5/6/2022	-4.60 / -6.87%	64.00	66.90	62.40	62.40	64.21	32.43	834,300
5/5/2022	-3.80 / -5.37%	72.00	72.00	65.90	67.00	67.61	34.82	1,204,200
5/4/2022	-3.00 / -4.07%	73.10	73.70	70.10	70.80	71.98	36.80	828,700
4/29/2022	+3.70 / +5.28%	68.70	74.50	68.50	73.80	71.42	38.36	821,100
4/28/2022	-3.90 / -5.27%	73.00	74.50	70.00	70.10	72.68	36.43	759,000
4/27/2022	+4.50 / +6.47%	69.50	74.30	67.00	74.00	71.43	38.46	860,200
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

<<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	550,900	6.80	0.00%
AGG	157,000	15.00	0.67%
API	362,300	7.40	2.78%
ASM	460,000	8.71	1.16%
BCR	200,100	5.10	0.00%
BII	50,600	0.60	-14.29%
BVL	0	9.70	0.00%
C21	0	17.70	0.00%
CCI	0	24.35	0.00%