Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/7/2021	+0.40 / +0.90%	44.50	45.70	44.30	44.80	44.91	18.63	584,500
4/6/2021	-0.30 / -0.67%	44.50	44.70	44.20	44.40	44.47	18.46	309,400
4/5/2021	-0.40 / -0.89%	45.50	45.60	44.30	44.70	44.73	18.59	334,900
4/2/2021	+0.90 / +2.04%	44.40	46.00	44.40	45.10	45.10	18.75	727,100
4/1/2021	+1.10 / +2.55%	43.40	44.20	43.10	44.20	43.56	18.38	613,000
3/31/2021	0.00 / 0.00%	43.50	43.50	42.00	43.10	43.07	17.92	401,100
3/30/2021	+0.30 / +0.70%	42.80	43.70	42.70	43.10	42.96	17.92	420,500
3/29/2021	-0.65 / -1.50%	43.50	43.60	42.10	42.80	42.83	17.80	1,320,100
3/26/2021	-0.05 / -0.11%	43.50	43.70	42.50	43.45	43.09	18.07	936,200
3/25/2021	0.00 / 0.00%	43.60	44.00	42.95	43.50	43.44	18.09	1,431,076
3/24/2021	-1.05 / -2.36%	44.00	44.80	43.00	43.50	44.10	18.09	1,983,296

<<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	252,000	6.80	0.00%
AGG	31,400	15.00	-0.33%
API	154,000	7.40	1.37%
ASM	240,100	8.73	0.58%
BCR	644,200	5.00	0.00%
BII	0	0.70	0.00%
BVL	0	9.70	0.00%
C21	0	17.70	0.00%
CCI	100	25.90	6.37%