Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/19/2024	-0.60 / -2.08%	28.90	28.90	28.25	28.30	28.49	24.61	1,322,400
7/18/2024	+0.70 / +2.48%	28.20	28.95	28.10	28.90	28.39	25.13	1,265,700
7/17/2024	-1.45 / -4.89%	29.95	29.95	27.90	28.20	28.84	24.52	3,183,900
7/16/2024	-0.05 / -0.17%	29.70	30.25	29.65	29.65	29.90	25.78	1,528,800
7/15/2024	-0.45 / -1.49%	30.15	30.25	29.65	29.70	29.92	25.83	1,469,300
7/12/2024	-0.25 / -0.82%	30.60	30.75	29.95	30.15	30.22	26.22	1,162,300
7/11/2024	+0.80 / +2.70%	29.80	30.95	29.80	30.40	30.57	26.43	3,617,600
7/10/2024	+0.40 / +1.37%	29.20	29.90	29.20	29.60	29.57	25.74	2,011,200
7/9/2024	+0.20 / +0.69%	29.00	29.30	29.00	29.20	29.11	25.39	1,273,700
7/8/2024	-0.30 / -1.02%	29.60	29.60	29.00	29.00	29.15	25.22	1,318,200
7/5/2024	-0.30 / -1.01%	29.60	29.75	29.30	29.30	29.49	25.48	1,447,900
7/4/2024	0.00 / 0.00%	29.60	29.80	29.50	29.60	29.59	25.74	1,515,600
7/3/2024	-0.05 / -0.17%	29.55	30.00	29.50	29.60	29.63	25.74	1,009,100
7/2/2024	+0.20 / +0.68%	29.90	29.90	29.35	29.65	29.63	25.78	798,500
7/1/2024	+0.60 / +2.08%	28.90	29.70	28.85	29.45	29.35	25.61	1,202,500
6/28/2024	-0.55 / -1.87%	29.30	29.40	28.10	28.85	28.84	25.09	1,229,800
6/27/2024	0.00 / 0.00%	29.00	29.80	29.00	29.40	29.45	25.57	1,166,500

<<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%