|
Closing price on 8/12/2019
|
|
Open |
18.80 |
High |
19.70 |
Low |
18.70 |
Volume |
788,160 |
Split-adjusted Price |
8.19 |
|
|
HDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/12/2019
|
+1.05 / +5.63%
|
18.80
|
19.70
|
18.70
|
19.70
|
19.42
|
8.19
|
788,160
|
|
8/9/2019
|
-0.40 / -2.10%
|
19.05
|
19.10
|
18.65
|
18.65
|
18.91
|
7.75
|
887,660
|
|
8/8/2019
|
+0.75 / +4.10%
|
18.30
|
19.30
|
18.30
|
19.05
|
18.96
|
7.92
|
1,475,420
|
|
8/7/2019
|
+0.90 / +5.17%
|
17.30
|
18.30
|
17.30
|
18.30
|
17.84
|
7.61
|
1,311,430
|
|
8/6/2019
|
+0.50 / +2.96%
|
16.60
|
17.45
|
16.60
|
17.40
|
17.19
|
7.23
|
1,136,430
|
|
8/5/2019
|
+0.50 / +3.05%
|
16.25
|
17.30
|
16.25
|
16.90
|
16.88
|
7.03
|
1,091,310
|
|
8/2/2019
|
-0.05 / -0.30%
|
16.45
|
16.60
|
16.20
|
16.40
|
16.46
|
6.82
|
852,350
|
|
8/1/2019
|
+0.50 / +3.13%
|
15.80
|
16.45
|
15.80
|
16.45
|
16.24
|
6.84
|
922,400
|
|
7/31/2019
|
+0.15 / +0.95%
|
15.70
|
15.95
|
15.60
|
15.95
|
15.81
|
6.63
|
254,680
|
|
7/30/2019
|
-0.50 / -3.07%
|
16.25
|
16.45
|
15.80
|
15.80
|
16.04
|
6.57
|
542,470
|
|
7/29/2019
|
+0.15 / +0.93%
|
16.00
|
16.70
|
16.00
|
16.30
|
16.44
|
6.78
|
1,055,580
|
|
7/26/2019
|
-0.10 / -0.62%
|
16.35
|
16.35
|
15.90
|
16.15
|
16.07
|
6.71
|
413,320
|
|
7/25/2019
|
+0.05 / +0.31%
|
16.20
|
16.30
|
16.05
|
16.25
|
16.20
|
6.76
|
282,490
|
|
7/24/2019
|
+0.50 / +3.18%
|
15.80
|
16.50
|
15.65
|
16.20
|
16.19
|
6.74
|
661,760
|
|
7/23/2019
|
+0.70 / +4.67%
|
15.10
|
15.85
|
15.05
|
15.70
|
15.56
|
6.53
|
757,520
|
|
7/22/2019
|
-0.10 / -0.66%
|
15.00
|
15.10
|
14.95
|
15.00
|
15.01
|
6.24
|
173,530
|
|
7/19/2019
|
-0.10 / -0.66%
|
15.15
|
15.40
|
15.10
|
15.10
|
15.22
|
6.28
|
167,940
|
|
7/18/2019
|
-0.10 / -0.65%
|
15.20
|
15.40
|
15.15
|
15.20
|
15.28
|
6.32
|
174,420
|
|
7/17/2019
|
+0.40 / +2.68%
|
14.80
|
15.60
|
14.80
|
15.30
|
15.19
|
6.36
|
369,700
|
|
7/16/2019
|
-0.25 / -1.65%
|
15.10
|
15.15
|
14.80
|
14.90
|
14.96
|
6.20
|
465,640
|
|
7/15/2019
|
0.00 / 0.00%
|
15.10
|
15.25
|
15.00
|
15.15
|
15.12
|
6.30
|
362,980
|
|
7/12/2019
|
0.00 / 0.00%
|
15.15
|
15.30
|
15.10
|
15.15
|
15.16
|
6.30
|
211,210
|
|
7/11/2019
|
-0.15 / -0.98%
|
15.30
|
15.40
|
15.10
|
15.15
|
15.27
|
6.30
|
307,440
|
|
7/10/2019
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.30
|
15.33
|
6.36
|
154,450
|
|
7/9/2019
|
+0.15 / +0.99%
|
15.15
|
15.40
|
15.15
|
15.30
|
15.28
|
6.36
|
209,730
|
|
7/8/2019
|
-0.25 / -1.62%
|
15.30
|
15.45
|
15.10
|
15.15
|
15.23
|
6.30
|
221,070
|
|
7/5/2019
|
-0.10 / -0.65%
|
15.45
|
15.55
|
15.40
|
15.40
|
15.49
|
6.40
|
325,190
|
|
7/4/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.44
|
6.44
|
244,060
|
|
7/3/2019
|
+0.20 / +1.31%
|
15.20
|
15.60
|
15.20
|
15.50
|
15.47
|
6.44
|
514,400
|
|
7/2/2019
|
+0.30 / +2.00%
|
15.00
|
15.40
|
14.95
|
15.30
|
15.25
|
6.36
|
300,360
|
|
|
|
|
|
|
HDC News
07/06
|
HDC: Report insider transaction - Doan Huu Ha Vinh, Doan Huu Thuan, Nguyen Dinh Duy
|
07/06
|
HDC: Report affiliated person trade - Doan Huu Hai, Dang Ngoc Cam Hang, Dao Thi Lan Huong, Doan Huu Ha An, Nguyen Thi Thanh Ha, Nguyen Tu Quynh
|
06/06
|
HDC: Report insider transaction - Ho Dien Tieu, Hoang Chung Kien, Le Viet Lien, Mai Thi Tuyet Lan, Phan Thi Thanh Huyen
|
06/06
|
HDC: Notification affiliated person trade - Bach Trong Dinh, Doan Thi Hong Mai, Duong Thi Ngoc, Hoang Pham Tuan Anh, Nguyen Ba Luu
|
31/05
|
HDC: Notification affiliated person trade - Doan Huu Ha An, Nguyen Thi Thanh Ha, Nguyen Tu Quynh
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
857,600
|
5.70
|
-5.00%
|
|
|
AGG
|
1,381,500
|
25.60
|
-2.66%
|
|
|
API
|
2,830,600
|
8.00
|
-5.88%
|
|
|
ASM
|
3,979,100
|
11.75
|
-2.49%
|
|
|
BCR
|
2,070,800
|
6.40
|
-3.03%
|
|
|
BII
|
792,300
|
1.00
|
11.11%
|
|
|
BVL
|
0
|
11.50
|
0.00%
|
|
|
C21
|
400
|
15.10
|
-10.12%
|
|
|
CCI
|
57,500
|
24.00
|
-2.24%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|