Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/11/2023	-2.10 / -5.56%	38.00	38.10	35.70	35.70	36.85	28.99	6,323,819
9/8/2023	+0.30 / +0.80%	37.30	38.40	37.25	37.80	37.86	30.70	4,247,204
9/7/2023	-0.50 / -1.32%	38.05	38.50	37.00	37.50	37.93	30.45	5,583,700
9/6/2023	+1.80 / +4.97%	36.20	38.00	35.65	38.00	36.87	30.86	8,293,400
9/5/2023	-0.10 / -0.28%	36.90	36.90	36.05	36.20	36.31	29.40	3,502,202
8/31/2023	+0.10 / +0.28%	36.50	36.60	35.95	36.30	36.23	29.48	3,480,100
8/30/2023	+1.00 / +2.84%	35.25	36.50	35.15	36.20	35.98	29.40	5,032,703
8/29/2023	+0.90 / +2.62%	34.50	35.95	34.50	35.20	35.30	28.58	5,695,200
8/28/2023	+0.70 / +2.08%	34.00	34.80	33.65	34.30	34.24	27.85	2,726,002
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

<<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	629,700	6.70	-1.47%
AGG	105,500	14.95	0.34%
API	210,800	7.30	0.00%
ASM	209,700	8.63	0.23%
BCR	236,900	5.10	0.00%
BII	0	0.70	0.00%
BVL	4,300	9.60	-4.00%
C21	0	17.70	0.00%
CCI	3,400	24.35	5.87%