Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/7/2024	0.00 / 0.00%	31.20	31.40	30.85	31.00	31.05	31.00	2,247,000
6/6/2024	-0.50 / -1.59%	31.80	31.80	30.95	31.00	31.35	31.00	3,105,400
6/5/2024	-0.25 / -0.79%	31.85	32.40	31.50	31.50	31.88	31.50	4,480,300
6/4/2024	-0.45 / -1.40%	32.40	32.40	31.70	31.75	31.92	31.75	2,993,200
6/3/2024	+0.50 / +1.58%	32.40	33.45	32.00	32.20	32.77	32.20	8,148,300
5/31/2024	-0.50 / -1.55%	32.50	32.50	31.70	31.70	32.12	31.70	2,784,400
5/30/2024	+0.95 / +3.04%	31.00	32.20	30.75	32.20	31.42	32.20	4,177,800
5/29/2024	-0.95 / -2.95%	32.50	32.50	31.15	31.25	31.75	31.25	3,094,700
5/28/2024	+1.50 / +4.89%	31.00	32.40	30.80	32.20	31.83	32.20	4,071,000
5/27/2024	-0.20 / -0.65%	30.85	31.10	30.50	30.70	30.71	30.70	2,872,500
5/24/2024	-1.90 / -5.79%	32.80	33.60	30.55	30.90	32.06	30.90	6,908,000
5/23/2024	0.00 / 0.00%	33.10	33.90	32.45	32.80	33.03	32.80	5,702,000
5/22/2024	+2.10 / +6.84%	31.00	32.80	31.00	32.80	32.41	32.80	7,620,500
5/21/2024	-0.10 / -0.32%	30.85	30.95	30.20	30.70	30.51	30.70	2,431,400
5/20/2024	+0.05 / +0.16%	31.00	31.00	30.40	30.80	30.77	30.80	1,823,240
5/17/2024	+1.40 / +4.77%	29.30	31.00	29.30	30.75	30.14	30.75	3,336,800
5/16/2024	+0.05 / +0.17%	29.60	29.95	29.30	29.35	29.58	29.35	1,532,700
5/15/2024	+0.30 / +1.03%	29.00	29.35	28.95	29.30	29.21	29.30	900,000
5/14/2024	+0.05 / +0.17%	29.05	29.25	28.95	29.00	29.07	29.00	796,175
5/13/2024	+0.05 / +0.17%	28.95	29.25	28.65	28.95	28.98	28.95	960,900
5/10/2024	-0.10 / -0.34%	29.00	29.30	28.65	28.90	28.84	28.90	782,900
5/9/2024	-0.35 / -1.19%	29.60	29.70	28.95	29.00	29.24	29.00	815,800
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

<<Previous 30 days Next 14 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	507,000	5.70	1.79%
AGG	535,300	24.35	-1.81%
API	760,600	7.70	-1.28%
ASM	997,300	11.10	-0.45%
BCR	780,600	6.00	0.00%
BII	0	0.90	0.00%
BVL	200	11.00	1.85%
C21	1,000	17.00	0.00%
CCI	1,200	21.50	2.38%