Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/29/2024	+0.35 / +1.36%	25.75	26.35	25.75	26.10	26.07	23.37	1,961,900
1/26/2024	0.00 / 0.00%	25.80	25.90	25.65	25.75	25.74	23.05	1,163,800
1/25/2024	-0.05 / -0.19%	26.05	26.05	25.75	25.75	25.83	23.05	663,000
1/24/2024	-0.20 / -0.77%	26.00	26.30	25.75	25.80	25.96	23.10	1,703,600
1/23/2024	-0.35 / -1.33%	26.35	26.35	25.90	26.00	26.03	23.28	1,178,700
1/22/2024	+0.70 / +2.73%	25.70	26.35	25.70	26.35	26.06	23.59	2,280,900
1/19/2024	-0.25 / -0.97%	25.90	26.20	25.60	25.65	25.79	22.96	1,682,500
1/18/2024	+0.25 / +0.97%	25.85	26.35	25.50	25.90	25.85	23.19	2,401,300
1/17/2024	-0.50 / -1.91%	26.25	26.25	25.65	25.65	25.90	22.96	1,968,600
1/16/2024	+1.60 / +6.52%	24.55	26.15	24.55	26.15	25.35	23.41	3,206,100
1/15/2024	-0.45 / -1.80%	25.20	25.50	24.55	24.55	24.92	21.98	2,369,200
1/12/2024	-0.60 / -2.34%	25.45	25.45	24.85	25.00	25.15	22.38	3,444,700
1/11/2024	-0.40 / -1.54%	26.00	26.25	25.55	25.60	25.74	22.92	2,472,800
1/10/2024	-0.70 / -2.62%	26.80	26.80	25.75	26.00	26.22	23.28	3,851,400
1/9/2024	-0.10 / -0.37%	26.95	27.15	26.65	26.70	26.81	23.90	1,802,300
1/8/2024	-0.10 / -0.37%	27.00	27.20	26.75	26.80	26.94	23.99	1,648,300
1/5/2024	+0.25 / +0.94%	26.80	27.20	26.70	26.90	26.86	24.08	1,451,500
1/4/2024	+0.15 / +0.57%	26.65	27.20	26.65	26.65	26.86	23.86	2,137,200
1/3/2024	-0.50 / -1.85%	26.95	26.95	26.50	26.50	26.65	23.72	3,074,400
1/2/2024	-0.60 / -2.17%	27.80	27.80	27.00	27.00	27.26	24.17	2,473,600
12/29/2023	+0.05 / +0.18%	27.80	27.80	27.45	27.60	27.59	24.71	1,178,200
12/28/2023	-0.05 / -0.18%	27.40	27.55	27.10	27.55	27.32	24.66	3,558,200
12/27/2023	-1.10 / -3.83%	28.60	28.80	27.55	27.60	28.03	24.71	4,260,300
12/26/2023	-0.55 / -1.88%	29.20	29.20	28.40	28.70	28.65	25.69	2,845,300
12/25/2023	+0.15 / +0.52%	28.90	29.25	28.80	29.25	29.04	26.19	1,577,800
12/22/2023	+0.30 / +1.04%	28.80	29.25	28.50	29.10	28.89	26.05	2,009,800
12/21/2023	+1.05 / +3.78%	27.85	28.80	27.55	28.80	28.29	25.78	1,733,400
12/20/2023	-0.05 / -0.18%	27.50	27.90	27.50	27.75	27.69	24.84	431,400
12/19/2023	0.00 / 0.00%	27.50	27.90	27.15	27.80	27.56	24.89	677,100
12/18/2023	-0.05 / -0.18%	27.85	27.95	27.40	27.80	27.72	24.89	842,500

<<Previous 30 days Next 30 days>>

HDG News

01/11	HDG: Báo cáo thay đổi sở hữu của nhóm NĐTNN là CĐL Trương Ngọc Phượng
01/11	HDG: Báo cáo về thay đổi sở hữu của cổ đông lớn CTBC Vietnam Equity Fund
01/11	HDG: 2024 AGM resolution
22/10	HDG: Decision on tax penalty
09/10	HDG: Change in the 32rd Business Registration Certificate

More News

Related Companies

	Volume	Price	Change
AAV	1,314,200	6.80	3.03%
AGG	185,200	14.70	0.34%
API	289,300	7.10	0.00%
ASM	393,800	8.57	0.12%
BCR	361,300	5.20	1.96%
BII	0	0.70	0.00%
BVL	1,100	10.50	0.00%
C21	0	17.40	0.00%
CCI	0	22.65	0.00%