Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2021	+1.90 / +2.65%	71.30	75.00	71.30	73.60	73.72	38.25	758,300
9/29/2021	-0.20 / -0.28%	72.00	72.20	71.00	71.70	71.46	37.26	368,700
9/28/2021	+2.00 / +2.86%	69.50	71.90	69.30	71.90	70.48	37.37	417,900
9/27/2021	-1.60 / -2.24%	71.80	71.80	69.50	69.90	70.43	36.33	935,500
9/24/2021	-0.70 / -0.97%	71.20	72.80	71.20	71.50	71.56	37.16	636,100
9/23/2021	-0.80 / -1.10%	73.10	74.10	71.00	72.20	72.77	37.52	469,600
9/22/2021	+0.10 / +0.14%	73.00	74.60	72.90	73.00	73.90	37.94	760,000
9/21/2021	+4.70 / +6.89%	67.80	72.90	67.00	72.90	70.82	37.89	2,292,000
9/20/2021	+1.20 / +1.79%	69.00	69.00	67.60	68.20	68.29	35.44	1,051,200
9/17/2021	+2.00 / +3.08%	65.50	68.30	65.50	67.00	67.00	34.82	1,190,300
9/16/2021	+0.50 / +0.78%	64.50	65.40	64.20	65.00	64.58	33.78	564,000
9/15/2021	-0.40 / -0.62%	64.90	65.10	64.50	64.50	64.80	33.52	456,400
9/14/2021	-0.10 / -0.15%	64.90	65.90	64.50	64.90	65.09	33.73	405,800
9/13/2021	-0.90 / -1.37%	65.90	66.00	65.00	65.00	65.46	33.78	402,900
9/10/2021	+0.40 / +0.61%	65.50	66.50	65.20	65.90	65.60	34.25	498,500
9/9/2021	+0.40 / +0.61%	65.10	65.70	64.90	65.50	65.19	34.04	455,000
9/8/2021	+0.10 / +0.15%	65.00	66.00	64.50	65.10	65.26	33.83	656,300
9/7/2021	-2.30 / -3.42%	67.30	67.30	65.00	65.00	66.39	33.78	1,041,100
9/6/2021	+1.30 / +1.97%	66.40	67.90	66.40	67.30	66.80	34.98	992,900
9/1/2021	+0.10 / +0.15%	66.50	66.70	66.00	66.00	66.26	34.30	457,400
8/31/2021	+0.90 / +1.38%	65.10	67.40	65.10	65.90	66.09	34.25	1,435,800
8/30/2021	+0.50 / +0.78%	65.00	65.50	64.70	65.00	65.05	33.78	567,600
8/27/2021	+1.00 / +1.57%	62.70	64.80	62.70	64.50	63.80	33.52	900,300
8/26/2021	-0.50 / -0.78%	64.20	64.50	63.50	63.50	64.08	33.00	414,200
8/25/2021	+2.00 / +3.23%	63.50	64.00	62.00	64.00	62.98	33.26	524,000
8/24/2021	-0.50 / -0.80%	62.50	65.20	61.60	62.00	62.49	32.22	1,068,100
8/23/2021	-1.50 / -2.34%	63.70	64.00	62.20	62.50	63.09	32.48	1,125,300
8/20/2021	-1.30 / -1.99%	65.30	65.90	62.00	64.00	64.39	33.26	993,000
8/19/2021	+0.40 / +0.62%	65.00	66.00	64.80	65.30	65.47	33.94	445,400
8/18/2021	-0.10 / -0.15%	64.50	66.00	64.20	64.90	65.12	33.73	559,200

<<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	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%