Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2023	-0.65 / -2.23%	29.10	29.10	28.45	28.45	28.75	23.10	804,200
6/28/2023	-0.10 / -0.34%	29.40	29.60	29.10	29.10	29.26	23.63	594,900
6/27/2023	-0.05 / -0.17%	29.30	29.60	29.20	29.20	29.34	23.71	924,400
6/26/2023	-0.70 / -2.34%	29.95	29.95	29.00	29.25	29.34	23.75	1,544,400
6/23/2023	-0.30 / -0.99%	30.25	30.30	29.90	29.95	30.06	24.32	1,045,600
6/22/2023	+0.50 / +1.68%	30.00	30.65	30.00	30.25	30.35	24.56	1,798,800
6/21/2023	+0.15 / +0.51%	30.00	30.00	29.50	29.75	29.67	24.16	543,500
6/20/2023	+0.50 / +1.72%	29.30	29.60	29.00	29.60	29.30	24.04	1,032,400
6/19/2023	-0.40 / -1.36%	29.55	29.90	29.05	29.10	29.42	23.63	529,800
6/16/2023	+0.95 / +3.33%	29.10	30.30	29.00	29.50	29.73	23.96	1,231,100
6/15/2023	-0.30 / -0.83%	36.15	36.20	35.60	35.70	35.87	23.19	866,700
6/14/2023	-0.65 / -1.77%	36.70	36.95	36.00	36.00	36.46	23.39	1,374,300
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

<<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	953,200	6.80	0.00%
AGG	289,500	15.05	1.01%
API	473,800	7.30	1.39%
ASM	579,400	8.68	0.81%
BCR	457,400	5.00	-1.96%
BII	57,100	0.60	-14.29%
BVL	0	9.70	0.00%
C21	0	17.70	0.00%
CCI	0	24.35	0.00%