Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/21/2020	-0.35 / -1.67%	21.25	21.45	20.50	20.65	20.85	8.59	1,788,640
9/18/2020	-0.50 / -2.33%	21.50	21.75	21.00	21.00	21.32	8.73	1,376,680
9/17/2020	+0.50 / +2.38%	21.00	21.70	20.70	21.50	21.25	8.94	1,458,140
9/16/2020	+0.05 / +0.24%	21.00	21.05	20.60	21.00	20.88	8.73	830,580
9/15/2020	+0.90 / +4.49%	20.40	21.30	20.20	20.95	20.83	8.71	2,497,470
9/14/2020	+0.60 / +3.08%	19.65	20.50	19.65	20.05	19.96	8.34	2,346,340
9/11/2020	+0.55 / +2.91%	19.10	19.55	18.90	19.45	19.30	8.09	1,375,170
9/10/2020	+0.30 / +1.61%	18.75	19.50	18.60	18.90	19.05	7.86	1,964,810
9/9/2020	+0.30 / +1.64%	18.15	18.80	18.10	18.60	18.47	7.73	1,415,920
9/8/2020	+0.05 / +0.27%	18.25	18.45	18.05	18.30	18.30	7.61	705,770
9/7/2020	-0.10 / -0.54%	18.40	18.65	18.25	18.25	18.43	7.59	1,194,170
9/4/2020	+0.30 / +1.66%	17.80	18.50	17.70	18.35	18.22	7.63	1,266,260
9/3/2020	+0.10 / +0.56%	18.20	18.20	17.80	18.05	17.96	7.50	701,930
9/1/2020	+0.15 / +0.84%	17.90	18.20	17.60	17.95	17.87	7.46	485,590
8/31/2020	-0.50 / -2.73%	18.30	18.40	17.60	17.80	17.96	7.40	2,004,610
8/28/2020	-0.45 / -2.40%	18.75	18.80	18.30	18.30	18.61	7.61	1,042,000
8/27/2020	+0.20 / +1.08%	18.60	18.85	18.45	18.75	18.61	7.80	836,610
8/26/2020	+0.05 / +0.27%	18.50	18.70	18.35	18.55	18.51	7.71	825,910
8/25/2020	+0.30 / +1.65%	18.40	18.95	18.20	18.50	18.54	7.69	1,550,320
8/24/2020	+0.20 / +1.11%	18.20	18.20	18.00	18.20	18.08	7.57	1,102,010
8/21/2020	0.00 / 0.00%	18.00	18.30	17.85	18.00	18.04	7.48	1,088,460
8/20/2020	-0.20 / -1.10%	18.10	18.30	17.75	18.00	17.96	7.48	960,200
8/19/2020	+0.30 / +1.68%	17.90	18.50	17.75	18.20	18.08	7.57	1,241,150
8/18/2020	-0.30 / -1.65%	18.20	18.40	17.80	17.90	18.07	7.44	898,670
8/17/2020	+1.00 / +5.81%	17.40	18.30	17.40	18.20	17.92	7.57	2,325,430
8/14/2020	-0.25 / -1.43%	17.45	17.90	17.20	17.20	17.52	7.15	1,666,790
8/13/2020	+0.85 / +5.12%	16.60	17.55	16.60	17.45	17.20	7.26	3,561,500
8/12/2020	+0.15 / +0.91%	16.55	16.60	16.30	16.60	16.50	6.90	911,050
8/11/2020	+0.20 / +1.23%	16.40	16.45	16.00	16.45	16.33	6.84	430,570
8/10/2020	-0.20 / -1.22%	16.50	16.65	16.25	16.25	16.47	6.76	830,610

<<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%