Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/25/2023	-0.60 / -1.75%	34.20	34.25	33.50	33.60	33.88	27.29	3,409,203
8/24/2023	+1.70 / +5.23%	32.60	34.40	32.60	34.20	33.36	27.77	4,507,509
8/23/2023	-0.60 / -1.81%	33.30	33.60	32.50	32.50	33.19	26.39	2,452,505
8/22/2023	+0.70 / +2.16%	32.50	33.20	31.00	33.10	32.00	26.88	4,635,600
8/21/2023	-1.65 / -4.85%	33.30	33.85	32.10	32.40	32.87	26.31	4,962,600
8/18/2023	-2.55 / -6.97%	36.30	36.45	34.05	34.05	35.14	27.65	7,044,600
8/17/2023	-0.70 / -1.88%	37.30	37.80	36.60	36.60	37.24	29.72	4,742,300
8/16/2023	+0.30 / +0.81%	37.00	37.60	36.70	37.30	37.09	30.29	4,435,200
8/15/2023	-0.60 / -1.60%	38.00	38.00	37.00	37.00	37.32	30.05	4,775,600
8/14/2023	+0.70 / +1.90%	37.50	38.40	37.00	37.60	37.76	30.53	7,980,100
8/11/2023	+0.85 / +2.36%	36.05	36.90	35.50	36.90	36.24	29.96	5,675,700
8/10/2023	-0.05 / -0.14%	36.35	36.65	35.80	36.05	36.28	29.27	4,533,100
8/9/2023	+0.50 / +1.40%	35.30	36.80	35.10	36.10	35.89	29.32	6,369,400
8/8/2023	-1.20 / -3.26%	36.80	37.10	35.60	35.60	36.01	28.91	12,278,100
8/7/2023	-0.90 / -2.39%	38.15	38.75	36.70	36.80	37.46	29.88	12,712,300
8/4/2023	+0.70 / +1.89%	37.50	37.85	36.95	37.70	37.43	30.61	7,419,700
8/3/2023	-0.20 / -0.54%	37.20	38.15	36.85	37.00	37.28	30.05	8,506,900
8/2/2023	+0.20 / +0.54%	37.30	37.80	37.05	37.20	37.28	30.21	4,836,600
8/1/2023	+0.05 / +0.14%	37.40	38.65	37.00	37.00	37.68	30.05	6,743,800
7/31/2023	-1.65 / -4.27%	38.30	38.60	36.60	36.95	37.25	30.01	9,712,700
7/28/2023	-0.80 / -2.03%	39.35	39.40	38.50	38.60	38.80	31.35	4,830,300
7/27/2023	+0.55 / +1.42%	38.75	41.35	38.50	39.40	39.66	32.00	13,242,900
7/26/2023	-0.25 / -0.64%	38.80	39.60	38.70	38.85	38.98	31.55	2,682,700
7/25/2023	+0.15 / +0.39%	39.20	39.85	38.45	39.10	39.07	31.75	3,095,800
7/24/2023	+0.15 / +0.39%	39.00	39.65	38.05	39.00	38.77	31.67	3,327,100
7/21/2023	-0.10 / -0.26%	38.95	39.80	38.25	38.85	38.96	31.55	2,117,400
7/20/2023	+2.45 / +6.71%	36.50	39.05	36.10	38.95	37.58	31.63	3,233,500
7/19/2023	-0.10 / -0.27%	37.40	37.95	36.00	36.50	37.04	29.64	2,171,100
7/18/2023	+2.35 / +6.86%	34.15	36.60	33.60	36.60	34.70	29.72	3,644,400
7/17/2023	+0.90 / +2.70%	33.30	35.00	33.10	34.25	34.13	27.81	2,694,800

<<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	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%