Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/13/2023	-0.20 / -0.54%	36.85	37.50	36.60	36.65	36.95	23.81	786,600
6/12/2023	-0.15 / -0.41%	37.10	37.15	36.35	36.85	36.79	23.94	754,600
6/9/2023	+0.70 / +1.93%	36.30	37.30	36.05	37.00	36.74	24.04	1,700,200
6/8/2023	-0.10 / -0.27%	36.60	37.45	36.30	36.30	36.68	23.58	1,425,000
6/7/2023	+0.20 / +0.55%	36.60	36.95	36.00	36.40	36.46	23.65	1,074,800
6/6/2023	+0.50 / +1.40%	35.70	36.50	35.25	36.20	35.99	23.52	1,424,100
6/5/2023	-0.55 / -1.52%	36.50	36.55	35.40	35.70	35.86	23.19	1,332,300
6/2/2023	-0.30 / -0.82%	36.95	37.05	36.10	36.25	36.44	23.55	1,227,600
6/1/2023	-0.05 / -0.14%	36.60	37.10	36.45	36.55	36.72	23.74	888,700
5/31/2023	+0.40 / +1.10%	36.40	37.20	36.05	36.60	36.56	23.78	1,631,100
5/30/2023	+1.10 / +3.13%	35.45	36.90	35.45	36.20	36.21	23.52	2,314,200
5/29/2023	+0.30 / +0.86%	35.50	35.50	34.90	35.10	35.14	22.80	974,300
5/26/2023	+0.50 / +1.46%	34.80	35.50	34.50	34.80	35.10	22.61	1,667,600
5/25/2023	0.00 / 0.00%	33.85	34.60	33.80	34.30	34.22	22.28	870,600
5/24/2023	0.00 / 0.00%	34.40	34.80	34.25	34.30	34.55	22.28	1,211,100
5/23/2023	-0.60 / -1.72%	34.95	34.95	34.20	34.30	34.55	22.28	794,200
5/22/2023	+0.45 / +1.31%	34.60	35.05	34.40	34.90	34.81	22.67	1,104,700
5/19/2023	+0.65 / +1.92%	33.90	34.45	33.50	34.45	33.94	22.38	979,700
5/18/2023	-0.25 / -0.73%	34.40	34.60	33.80	33.80	34.21	21.96	799,400
5/17/2023	-0.95 / -2.71%	35.00	35.35	34.00	34.05	34.59	22.12	1,082,100
5/16/2023	-0.50 / -1.41%	35.50	35.60	34.85	35.00	35.18	22.74	822,400
5/15/2023	+0.65 / +1.87%	35.00	36.20	35.00	35.50	35.56	23.06	1,800,100
5/12/2023	-0.30 / -0.85%	35.20	35.25	34.45	34.85	34.74	22.64	1,504,900
5/11/2023	+0.10 / +0.29%	35.35	35.85	34.85	35.15	35.37	22.84	945,500
5/10/2023	+0.45 / +1.30%	34.90	35.70	34.65	35.05	35.16	22.77	1,752,900
5/9/2023	-0.30 / -0.86%	35.05	35.05	34.30	34.60	34.56	22.48	510,200
5/8/2023	+0.90 / +2.65%	34.25	35.15	34.00	34.90	34.73	22.67	1,344,100
5/5/2023	-0.25 / -0.73%	34.25	34.65	33.60	34.00	34.13	22.09	1,728,900
5/4/2023	-0.70 / -2.00%	34.45	35.30	34.10	34.25	34.73	22.25	1,170,800
4/28/2023	+0.50 / +1.45%	34.70	35.50	34.20	34.95	34.80	22.71	1,820,200

<<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	761,700	6.80	0.00%
AGG	140,000	14.90	0.00%
API	337,300	7.20	-1.37%
ASM	344,300	8.61	0.00%
BCR	616,500	5.10	0.00%
BII	0	0.70	0.00%
BVL	4,300	9.60	-4.00%
C21	0	17.70	0.00%
CCI	3,400	24.35	5.87%