Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/6/2021	0.00 / 0.00%	62.00	64.00	61.00	62.00	62.73	32.22	1,377,200
8/5/2021	+1.20 / +1.97%	60.70	62.00	60.50	62.00	61.02	32.22	731,400
8/4/2021	-0.50 / -0.82%	62.00	62.20	60.50	60.80	61.25	31.60	863,700
8/3/2021	+1.50 / +2.51%	59.80	63.00	59.50	61.30	61.30	31.86	1,275,700
8/2/2021	+0.20 / +0.34%	59.00	61.20	59.00	59.80	59.85	31.08	970,700
7/30/2021	-0.40 / -0.67%	61.00	61.90	59.40	59.60	60.19	30.98	843,000
7/29/2021	+3.90 / +6.95%	56.20	60.00	54.60	60.00	56.52	31.18	1,711,700
7/28/2021	-1.90 / -3.28%	57.70	58.30	55.50	56.10	56.93	29.16	1,660,000
7/27/2021	-0.60 / -1.02%	59.30	59.40	57.50	58.00	58.57	30.14	989,400
7/26/2021	+0.50 / +0.86%	58.00	59.50	57.80	58.60	58.66	30.46	1,058,100
7/23/2021	-0.40 / -0.68%	58.50	59.50	58.10	58.10	58.73	30.20	691,400
7/22/2021	+1.30 / +2.27%	57.00	58.70	56.90	58.50	58.10	30.40	772,400
7/21/2021	0.00 / 0.00%	56.80	58.30	56.10	57.20	57.13	29.73	625,200
7/20/2021	+1.30 / +2.33%	56.50	59.10	56.20	57.20	57.75	29.73	743,200
7/19/2021	+2.90 / +5.47%	52.60	56.70	52.60	55.90	55.28	29.05	1,874,400
7/16/2021	+3.45 / +6.96%	49.70	53.00	49.70	53.00	52.33	27.54	1,497,700
7/15/2021	+0.55 / +1.12%	48.90	49.90	48.90	49.55	49.50	25.75	354,400
7/14/2021	-1.00 / -2.00%	50.00	50.50	48.60	49.00	49.49	25.47	508,100
7/13/2021	0.00 / 0.00%	49.90	50.50	49.00	50.00	49.87	25.99	395,700
7/12/2021	-0.50 / -0.99%	51.20	51.20	48.00	50.00	49.51	25.99	1,342,200
7/9/2021	+0.20 / +0.40%	50.50	51.80	49.80	50.50	50.75	26.25	873,000
7/8/2021	+0.75 / +1.51%	50.50	52.20	49.70	50.30	50.86	26.14	641,100
7/7/2021	+2.45 / +5.20%	48.50	50.10	47.10	49.55	48.98	25.75	1,118,900
7/6/2021	-3.50 / -6.92%	50.20	51.40	47.10	47.10	49.74	24.48	1,073,500
7/5/2021	-1.60 / -3.07%	52.00	52.00	50.50	50.60	50.88	26.30	1,015,700
7/2/2021	-1.00 / -1.88%	53.20	53.20	52.20	52.20	52.63	27.13	690,700
7/1/2021	+1.30 / +2.50%	52.60	53.50	52.10	53.20	52.86	27.65	862,500
6/30/2021	+1.40 / +2.77%	50.40	52.00	50.00	51.90	50.73	26.97	1,122,200
6/29/2021	-2.60 / -4.90%	53.10	53.10	50.00	50.50	51.39	26.25	1,262,100
6/28/2021	+1.20 / +2.31%	55.00	55.00	51.90	53.10	53.63	27.60	934,300

<<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%