|
|
Closing price on 5/7/2020
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
17.30 |
| Volume |
593,830 |
| Split-adjusted Price |
7.28 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2020
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.30
|
17.50
|
17.46
|
7.28
|
593,830
|
|
|
5/6/2020
|
+0.70 / +4.17%
|
16.80
|
17.65
|
16.80
|
17.50
|
17.41
|
7.28
|
1,118,770
|
|
|
5/5/2020
|
+0.20 / +1.20%
|
16.60
|
16.85
|
16.50
|
16.80
|
16.66
|
6.98
|
163,940
|
|
|
5/4/2020
|
-0.30 / -1.78%
|
16.70
|
16.90
|
16.50
|
16.60
|
16.66
|
6.90
|
363,050
|
|
|
4/29/2020
|
+0.05 / +0.30%
|
16.95
|
17.05
|
16.65
|
16.90
|
16.91
|
7.03
|
623,730
|
|
|
4/28/2020
|
+0.05 / +0.30%
|
16.95
|
16.95
|
16.55
|
16.85
|
16.73
|
7.01
|
202,710
|
|
|
4/27/2020
|
+0.50 / +3.07%
|
16.90
|
17.25
|
16.65
|
16.80
|
16.90
|
6.98
|
877,340
|
|
|
4/24/2020
|
+0.05 / +0.31%
|
16.25
|
16.45
|
16.10
|
16.30
|
16.23
|
6.78
|
185,030
|
|
|
4/23/2020
|
-0.35 / -2.11%
|
16.75
|
16.75
|
16.15
|
16.25
|
16.42
|
6.76
|
320,990
|
|
|
4/22/2020
|
+0.55 / +3.43%
|
15.55
|
16.60
|
15.55
|
16.60
|
16.06
|
6.90
|
264,740
|
|
|
4/21/2020
|
-0.70 / -4.18%
|
16.35
|
16.50
|
15.60
|
16.05
|
16.08
|
6.67
|
1,030,210
|
|
|
4/20/2020
|
-0.45 / -2.62%
|
17.05
|
17.40
|
16.75
|
16.75
|
16.97
|
6.96
|
771,470
|
|
|
4/17/2020
|
-0.15 / -0.86%
|
17.60
|
17.90
|
17.20
|
17.20
|
17.52
|
7.15
|
795,300
|
|
|
4/16/2020
|
+0.45 / +2.66%
|
16.70
|
17.80
|
16.70
|
17.35
|
17.27
|
7.21
|
870,820
|
|
|
4/15/2020
|
+0.40 / +2.42%
|
16.40
|
16.90
|
16.25
|
16.90
|
16.65
|
7.03
|
650,420
|
|
|
4/14/2020
|
0.00 / 0.00%
|
16.50
|
16.65
|
16.05
|
16.50
|
16.37
|
6.86
|
518,130
|
|
|
4/13/2020
|
+0.15 / +0.92%
|
16.05
|
16.55
|
16.05
|
16.50
|
16.40
|
6.86
|
470,180
|
|
|
4/10/2020
|
-0.05 / -0.30%
|
16.30
|
16.65
|
16.05
|
16.35
|
16.33
|
6.80
|
405,740
|
|
|
4/9/2020
|
+0.40 / +2.50%
|
16.00
|
16.85
|
15.85
|
16.40
|
16.44
|
6.82
|
498,750
|
|
|
4/8/2020
|
-0.30 / -1.84%
|
15.85
|
16.20
|
15.85
|
16.00
|
16.00
|
6.65
|
261,300
|
|
|
4/7/2020
|
0.00 / 0.00%
|
16.30
|
16.35
|
15.90
|
16.30
|
16.11
|
6.78
|
366,990
|
|
|
4/6/2020
|
+0.65 / +4.15%
|
16.00
|
16.35
|
15.70
|
16.30
|
16.08
|
6.78
|
508,260
|
|
|
4/3/2020
|
+0.15 / +0.97%
|
15.75
|
15.75
|
15.50
|
15.65
|
15.63
|
6.51
|
323,390
|
|
|
4/1/2020
|
+0.35 / +2.31%
|
15.20
|
15.55
|
15.20
|
15.50
|
15.46
|
6.44
|
195,140
|
|
|
3/31/2020
|
-0.05 / -0.33%
|
15.70
|
15.70
|
14.50
|
15.15
|
15.05
|
6.30
|
290,060
|
|
|
3/30/2020
|
-0.50 / -3.18%
|
14.75
|
15.25
|
14.70
|
15.20
|
14.96
|
6.32
|
458,240
|
|
|
3/27/2020
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.30
|
15.70
|
15.58
|
6.53
|
328,100
|
|
|
3/26/2020
|
-0.40 / -2.48%
|
16.10
|
16.10
|
15.40
|
15.70
|
15.62
|
6.53
|
533,240
|
|
|
3/25/2020
|
+0.80 / +5.23%
|
15.50
|
16.30
|
15.30
|
16.10
|
15.88
|
6.69
|
916,650
|
|
|
3/24/2020
|
+0.85 / +5.88%
|
14.80
|
15.30
|
14.45
|
15.30
|
14.88
|
6.36
|
462,940
|
|
|
|
|
|
|
|
HDC News
|
21/06
|
HDC: Report insider trade - Ho Dien Tieu, Le Quynh Hoa, Le Viet Lien, Mai Thi Tuyet Lan, Nguyen Dinh Duy, Nguyen Quang Dat
|
|
21/06
|
HDC: Report affiliated person trade - Bach Trong Dinh, Duong Thi Ngoc, Pham Dinh Hiep
|
|
18/06
|
HDC: BOD resolution dated June 14, 2024
|
|
17/06
|
HDC: Notification affiliated person trade - Bach Trong Dinh, Duong Thi Ngoc, Pham Dinh Hiep
|
|
17/06
|
HDC: Notification insider transaction - Ho Dien Tieu, Le Quynh Hoa, Le Viet Lien, Mai Thi Tuyet Lan, Nguyen Dinh Duy, Nguyen Quang Dat
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
757,200
|
6.00
|
5.26%
|
|
|
|
AGG
|
1,192,700
|
24.50
|
-1.21%
|
|
|
|
API
|
2,726,400
|
8.50
|
8.97%
|
|
|
|
ASM
|
2,119,000
|
11.50
|
-0.43%
|
|
|
|
BCR
|
1,977,100
|
6.20
|
-1.59%
|
|
|
|
BII
|
777,400
|
0.90
|
0.00%
|
|
|
|
BVL
|
300
|
11.00
|
0.92%
|
|
|
|
C21
|
600
|
17.00
|
8.28%
|
|
|
|
CCI
|
6,500
|
21.35
|
-2.95%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|