Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/20/2024	+0.25 / +1.02%	25.20	25.45	24.85	24.85	25.09	24.85	1,399,600
9/19/2024	+0.25 / +1.03%	24.70	24.75	24.45	24.60	24.61	24.60	702,900
9/18/2024	-0.15 / -0.61%	24.65	24.65	24.35	24.35	24.48	24.35	622,500
9/17/2024	+0.45 / +1.87%	24.00	24.50	23.80	24.50	24.14	24.50	697,400
9/16/2024	-0.25 / -1.03%	24.35	24.70	24.00	24.05	24.34	24.05	738,300
9/13/2024	+0.30 / +1.08%	27.90	28.15	27.65	27.95	27.97	24.30	1,025,600
9/12/2024	-0.10 / -0.36%	28.05	28.05	27.65	27.65	27.82	24.04	399,700
9/11/2024	-0.20 / -0.72%	27.95	28.00	27.15	27.75	27.63	24.13	911,900
9/10/2024	-0.15 / -0.53%	28.20	28.30	27.80	27.95	28.04	24.30	815,200
9/9/2024	-0.05 / -0.18%	28.15	28.60	27.95	28.10	28.25	24.43	535,500
9/6/2024	-0.10 / -0.35%	28.15	28.30	27.95	28.15	28.11	24.48	742,200
9/5/2024	-0.25 / -0.88%	28.55	28.75	28.15	28.25	28.50	24.57	882,600
9/4/2024	+0.05 / +0.18%	28.00	28.55	28.00	28.50	28.22	24.78	778,700
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

<<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%