Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2024	-0.15 / -0.52%	28.70	28.70	28.30	28.45	28.46	24.74	894,600
8/29/2024	-0.30 / -1.04%	29.00	29.00	28.50	28.60	28.65	24.87	583,200
8/28/2024	-0.45 / -1.53%	29.35	29.40	28.55	28.90	28.92	25.13	1,694,500
8/27/2024	+1.00 / +3.53%	28.40	29.35	28.30	29.35	28.80	25.52	2,318,600
8/26/2024	-0.55 / -1.90%	28.95	29.20	28.30	28.35	28.65	24.65	1,307,300
8/23/2024	0.00 / 0.00%	28.60	29.10	28.55	28.90	28.87	25.13	890,700
8/22/2024	+0.05 / +0.17%	28.85	29.20	28.65	28.90	28.88	25.13	1,039,500
8/21/2024	-0.30 / -1.03%	29.40	29.40	28.70	28.85	28.89	25.09	983,600
8/20/2024	+0.55 / +1.92%	28.55	29.65	28.50	29.15	29.15	25.35	2,248,500
8/19/2024	0.00 / 0.00%	29.00	29.00	28.55	28.60	28.76	24.87	817,500
8/16/2024	+1.85 / +6.92%	26.80	28.60	26.80	28.60	28.29	24.87	3,240,500
8/15/2024	-0.35 / -1.29%	26.95	27.00	26.55	26.75	26.75	23.26	402,100
8/14/2024	-0.10 / -0.37%	27.40	27.40	26.95	27.10	27.13	23.57	528,400
8/13/2024	+0.30 / +1.12%	27.00	27.45	26.75	27.20	27.18	23.65	795,400
8/12/2024	-0.25 / -0.92%	27.15	27.15	26.80	26.90	26.93	23.39	414,900
8/9/2024	+0.45 / +1.69%	26.85	27.30	26.60	27.15	27.05	23.61	917,000
8/8/2024	-0.10 / -0.37%	26.70	27.30	26.35	26.70	26.77	23.22	1,231,100
8/7/2024	+0.30 / +1.13%	26.50	26.95	26.10	26.80	26.59	23.30	652,200
8/6/2024	+0.60 / +2.32%	26.00	26.50	25.05	26.50	25.92	23.04	1,322,600
8/5/2024	-1.80 / -6.50%	26.00	27.50	25.85	25.90	26.56	22.52	2,388,100
8/2/2024	+0.40 / +1.47%	27.00	27.75	26.90	27.70	27.23	24.09	1,372,300
8/1/2024	-1.10 / -3.87%	28.45	28.50	26.80	27.30	27.53	23.74	1,850,100
7/31/2024	-0.05 / -0.18%	28.55	28.80	28.10	28.40	28.52	24.70	920,200
7/30/2024	+0.20 / +0.71%	28.25	28.50	28.05	28.45	28.27	24.74	940,400
7/29/2024	-0.05 / -0.18%	28.50	28.80	28.25	28.25	28.42	24.57	641,400
7/26/2024	-0.05 / -0.18%	28.05	28.55	28.05	28.30	28.29	24.61	732,900
7/25/2024	+0.05 / +0.18%	28.10	28.50	27.95	28.35	28.24	24.65	771,300
7/24/2024	+0.80 / +2.91%	27.70	28.65	27.10	28.30	27.84	24.61	1,305,500
7/23/2024	-0.20 / -0.72%	27.55	28.20	27.30	27.50	27.83	23.91	1,074,400
7/22/2024	-0.60 / -2.12%	28.00	28.40	27.05	27.70	27.73	24.09	1,943,400

<<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%