Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/19/2024	-0.30 / -1.00%	30.10	30.30	29.65	29.80	29.96	25.91	2,038,700
6/18/2024	0.00 / 0.00%	30.15	30.80	30.00	30.10	30.33	26.17	1,578,700
6/17/2024	-0.40 / -1.31%	30.50	30.80	30.05	30.10	30.35	26.17	2,412,900
6/14/2024	-1.35 / -4.24%	31.90	31.95	30.50	30.50	31.23	26.52	3,239,100
6/13/2024	+0.35 / +1.11%	31.75	32.20	31.55	31.85	31.97	27.70	3,379,500
6/12/2024	+0.50 / +1.61%	31.00	31.50	30.75	31.50	31.15	27.39	2,360,700
6/11/2024	-0.30 / -0.96%	31.60	31.60	30.75	31.00	31.02	26.96	1,613,300
6/10/2024	+0.30 / +0.97%	31.15	31.55	30.60	31.30	30.96	27.22	3,569,900
6/7/2024	0.00 / 0.00%	31.20	31.40	30.85	31.00	31.05	26.96	2,247,000
6/6/2024	-0.50 / -1.59%	31.80	31.80	30.95	31.00	31.35	26.96	3,105,400
6/5/2024	-0.25 / -0.79%	31.85	32.40	31.50	31.50	31.88	27.39	4,480,300
6/4/2024	-0.45 / -1.40%	32.40	32.40	31.70	31.75	31.92	27.61	2,993,200
6/3/2024	+0.50 / +1.58%	32.40	33.45	32.00	32.20	32.77	28.00	8,148,300
5/31/2024	-0.50 / -1.55%	32.50	32.50	31.70	31.70	32.12	27.57	2,784,400
5/30/2024	+0.95 / +3.04%	31.00	32.20	30.75	32.20	31.42	28.00	4,177,800
5/29/2024	-0.95 / -2.95%	32.50	32.50	31.15	31.25	31.75	27.17	3,094,700
5/28/2024	+1.50 / +4.89%	31.00	32.40	30.80	32.20	31.83	28.00	4,071,000
5/27/2024	-0.20 / -0.65%	30.85	31.10	30.50	30.70	30.71	26.70	2,872,500
5/24/2024	-1.90 / -5.79%	32.80	33.60	30.55	30.90	32.06	26.87	6,908,000
5/23/2024	0.00 / 0.00%	33.10	33.90	32.45	32.80	33.03	28.52	5,702,000
5/22/2024	+2.10 / +6.84%	31.00	32.80	31.00	32.80	32.41	28.52	7,620,500
5/21/2024	-0.10 / -0.32%	30.85	30.95	30.20	30.70	30.51	26.70	2,431,400
5/20/2024	+0.05 / +0.16%	31.00	31.00	30.40	30.80	30.77	26.78	1,823,240
5/17/2024	+1.40 / +4.77%	29.30	31.00	29.30	30.75	30.14	26.74	3,336,800
5/16/2024	+0.05 / +0.17%	29.60	29.95	29.30	29.35	29.58	25.52	1,532,700
5/15/2024	+0.30 / +1.03%	29.00	29.35	28.95	29.30	29.21	25.48	900,000
5/14/2024	+0.05 / +0.17%	29.05	29.25	28.95	29.00	29.07	25.22	796,175
5/13/2024	+0.05 / +0.17%	28.95	29.25	28.65	28.95	28.98	25.17	960,900
5/10/2024	-0.10 / -0.34%	29.00	29.30	28.65	28.90	28.84	25.13	782,900
5/9/2024	-0.35 / -1.19%	29.60	29.70	28.95	29.00	29.24	25.22	815,800

<<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	1,085,500	6.80	0.00%
AGG	106,400	14.90	-0.67%
API	94,500	7.30	1.39%
ASM	301,400	8.61	-0.58%
BCR	879,200	5.10	-1.92%
BII	0	0.70	0.00%
BVL	4,000	10.00	-3.85%
C21	0	17.70	0.00%
CCI	1,200	23.00	0.00%