Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/8/2024	+0.55 / +1.91%	28.50	29.70	28.20	29.35	29.11	29.35	1,493,000
5/7/2024	-0.05 / -0.17%	29.00	29.15	28.75	28.80	28.90	28.80	920,100
5/6/2024	+0.75 / +2.67%	28.20	28.85	28.20	28.85	28.60	28.85	1,501,850
5/3/2024	-0.10 / -0.35%	28.65	28.65	27.95	28.10	28.23	28.10	988,500
5/2/2024	-0.30 / -1.05%	28.50	28.80	27.70	28.20	28.01	28.20	973,900
4/26/2024	-0.25 / -0.87%	28.90	29.30	28.50	28.50	28.92	28.50	1,506,300
4/25/2024	-0.10 / -0.32%	30.50	30.80	29.85	30.80	30.22	28.76	3,759,000
4/24/2024	+0.70 / +2.32%	30.50	31.60	30.35	30.90	30.88	28.86	2,308,300
4/23/2024	-0.40 / -1.31%	30.60	30.70	29.75	30.20	30.37	28.20	1,820,600
4/22/2024	+1.55 / +5.34%	29.70	30.80	29.50	30.60	30.38	28.58	2,876,700
4/19/2024	-1.75 / -5.68%	30.00	30.40	29.05	29.05	29.70	27.13	4,585,200
4/17/2024	-0.40 / -1.28%	31.25	31.40	30.50	30.80	30.90	28.76	1,968,900
4/16/2024	+0.70 / +2.30%	30.90	31.25	29.95	31.20	30.70	29.14	5,270,300
4/15/2024	-2.20 / -6.73%	32.70	33.20	30.45	30.50	31.52	28.48	5,668,800
4/12/2024	+0.40 / +1.24%	32.75	32.95	32.45	32.70	32.66	30.54	2,123,400
4/11/2024	-0.25 / -0.77%	31.95	32.85	31.80	32.30	32.31	30.16	2,726,900
4/10/2024	-0.60 / -1.81%	33.45	33.45	32.55	32.55	32.99	30.40	1,508,200
4/9/2024	+0.50 / +1.53%	32.65	33.20	32.20	33.15	32.71	30.96	2,287,700
4/8/2024	-0.35 / -1.06%	33.00	33.20	32.55	32.65	32.92	30.49	3,153,900
4/5/2024	-0.90 / -2.65%	33.50	34.25	33.00	33.00	33.42	30.82	4,640,500
4/4/2024	-0.10 / -0.29%	33.85	34.50	33.55	33.90	33.89	31.66	4,046,600
4/3/2024	-1.20 / -3.41%	35.20	35.55	34.00	34.00	34.58	31.75	6,347,600
4/2/2024	-0.20 / -0.56%	35.15	35.55	34.75	35.20	35.07	32.87	3,551,700
4/1/2024	+0.45 / +1.29%	34.95	35.60	34.70	35.40	35.22	33.06	4,894,600
3/29/2024	+0.50 / +1.45%	34.60	35.55	34.20	34.95	34.92	32.64	5,921,200
3/28/2024	-0.35 / -1.01%	35.00	35.10	34.25	34.45	34.67	32.17	2,904,200
3/27/2024	+0.30 / +0.87%	34.60	35.50	34.50	34.80	35.02	32.50	5,022,500
3/26/2024	+0.70 / +2.07%	33.80	34.70	33.40	34.50	34.26	32.22	3,564,700
3/25/2024	-1.00 / -2.87%	34.80	35.50	33.70	33.80	34.64	31.56	6,195,900
3/22/2024	+0.10 / +0.29%	35.15	35.25	34.20	34.80	34.76	32.50	7,098,600

<<Previous 30 days Next 30 days>>

HDC News

25/06	HDC: Signing an audit service agreement
24/06	HDC: Result of share public offering
24/06	HDC: Approving the result of share public offering
24/06	HDC: Change of outstanding voting shares
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

More News

Related Companies

	Volume	Price	Change
AAV	306,500	5.60	-1.75%
AGG	854,000	24.70	0.20%
API	546,200	7.70	-1.28%
ASM	756,700	11.10	0.00%
BCR	658,000	6.00	0.00%
BII	0	0.90	0.00%
BVL	1,800	11.00	0.00%
C21	0	17.00	0.00%
CCI	3,600	21.00	0.00%