Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/14/2022	+0.45 / +0.91%	48.90	50.80	48.30	50.10	49.74	32.55	1,492,900
9/13/2022	+0.15 / +0.30%	49.55	50.00	48.20	49.65	49.00	32.25	1,320,300
9/12/2022	-1.40 / -2.75%	51.00	51.50	49.50	49.50	50.39	32.16	1,091,200
9/9/2022	+2.50 / +5.17%	48.40	50.90	45.45	50.90	47.56	33.07	3,837,900
9/8/2022	-3.60 / -6.92%	52.10	52.50	48.40	48.40	50.20	31.44	4,416,600
9/7/2022	-3.90 / -6.98%	56.00	56.00	52.00	52.00	53.78	33.78	3,356,500
9/6/2022	-0.10 / -0.18%	56.00	56.80	55.50	55.90	56.16	36.32	951,500
9/5/2022	+1.50 / +2.75%	54.50	56.40	54.00	56.00	55.45	36.38	2,577,000
8/31/2022	-0.20 / -0.37%	54.00	55.20	53.70	54.50	54.29	35.41	1,208,900
8/30/2022	0.00 / 0.00%	55.30	56.30	54.50	54.70	55.21	35.54	1,458,800
8/29/2022	+1.50 / +2.82%	52.10	54.70	50.50	54.70	52.54	35.54	4,204,100
8/26/2022	-0.70 / -1.30%	54.00	54.90	53.00	53.20	53.61	34.56	1,881,300
8/25/2022	-0.10 / -0.19%	54.20	55.00	53.00	53.90	53.94	35.02	1,700,100
8/24/2022	-0.70 / -1.28%	54.90	55.30	54.00	54.00	54.59	35.08	1,778,100
8/23/2022	+0.90 / +1.67%	53.10	54.80	52.80	54.70	53.63	35.54	1,636,900
8/22/2022	+0.60 / +1.13%	53.10	54.80	52.10	53.80	53.33	34.95	2,600,300
8/19/2022	+1.10 / +2.11%	52.10	54.80	52.10	53.20	53.34	34.56	2,165,500
8/18/2022	-0.20 / -0.38%	52.30	53.50	51.70	52.10	52.63	33.85	2,303,900
8/17/2022	+3.40 / +6.95%	49.20	52.30	49.10	52.30	51.78	33.98	4,751,500
8/16/2022	+0.20 / +0.41%	48.80	49.50	48.30	48.90	48.83	31.77	831,800
8/15/2022	+1.40 / +2.96%	47.85	49.20	47.20	48.70	47.78	31.64	1,475,900
8/12/2022	+0.10 / +0.21%	47.30	47.75	47.00	47.30	47.31	30.73	1,489,300
8/11/2022	-2.00 / -4.07%	49.65	49.90	46.90	47.20	48.23	30.66	2,124,800
8/10/2022	+0.60 / +1.23%	48.60	49.80	48.20	49.20	49.26	31.96	1,239,500
8/9/2022	+0.20 / +0.41%	48.10	49.15	48.05	48.60	48.52	31.57	1,171,800
8/8/2022	-0.75 / -1.53%	49.30	49.90	48.10	48.40	49.01	31.44	1,386,800
8/5/2022	+1.55 / +3.26%	47.50	50.00	47.15	49.15	48.30	31.93	1,453,700
8/4/2022	-0.70 / -1.45%	49.00	49.00	47.25	47.60	48.02	30.92	1,546,100
8/3/2022	+1.50 / +3.21%	46.90	48.50	46.00	48.30	47.82	31.38	1,659,700
8/2/2022	-0.05 / -0.11%	46.85	47.45	46.70	46.80	47.07	30.40	1,473,600

<<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	761,700	6.80	0.00%
AGG	140,000	14.90	0.00%
API	337,300	7.20	-1.37%
ASM	344,300	8.61	0.00%
BCR	616,500	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%