Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/28/2018	+0.50 / +1.51%	33.15	33.65	32.80	33.65	33.21	9.36	111,260
11/27/2018	-0.55 / -1.63%	33.95	34.00	33.15	33.15	33.54	9.22	229,100
11/26/2018	-0.75 / -2.18%	34.00	34.55	33.70	33.70	34.00	9.37	223,350
11/23/2018	+0.20 / +0.58%	34.70	34.80	34.25	34.45	34.48	9.58	206,280
11/22/2018	+0.10 / +0.29%	34.70	34.70	34.15	34.25	34.43	9.52	110,540
11/21/2018	-0.05 / -0.15%	34.20	34.20	33.50	34.15	33.98	9.50	143,390
11/20/2018	+0.20 / +0.59%	34.00	34.55	33.55	34.20	34.22	9.51	209,290
11/19/2018	+0.10 / +0.29%	33.95	34.00	33.00	34.00	33.90	9.45	177,750
11/16/2018	+1.15 / +3.51%	32.75	33.90	32.75	33.90	33.56	9.43	207,200
11/15/2018	+0.85 / +2.66%	32.10	33.50	31.95	32.75	32.89	9.11	318,130
11/14/2018	+0.10 / +0.31%	32.00	32.40	31.50	31.90	31.98	8.87	152,210
11/13/2018	-0.65 / -2.00%	32.45	32.60	31.80	31.80	32.33	8.84	232,940
11/12/2018	+1.35 / +4.34%	30.40	32.50	30.30	32.45	31.80	9.02	237,320
11/9/2018	-1.50 / -4.60%	32.40	32.80	31.00	31.10	31.70	8.65	381,170
11/8/2018	-1.40 / -4.12%	34.40	34.40	32.60	32.60	33.34	9.06	438,890
11/7/2018	-0.25 / -0.73%	34.30	34.65	33.20	34.00	34.05	9.45	184,740
11/6/2018	-0.35 / -1.01%	34.60	34.90	34.00	34.25	34.37	9.52	467,050
11/5/2018	-0.20 / -0.57%	34.90	34.90	34.10	34.60	34.43	9.62	384,760
11/2/2018	+1.00 / +2.96%	33.80	34.90	33.80	34.80	34.31	9.68	253,950
11/1/2018	-0.10 / -0.29%	33.90	35.00	33.20	33.80	34.17	9.40	483,440
10/31/2018	+1.00 / +3.04%	32.70	33.90	32.70	33.90	33.30	9.43	398,380
10/30/2018	-0.10 / -0.30%	32.10	33.45	32.10	32.90	32.87	9.15	401,250
10/29/2018	+0.35 / +1.07%	32.65	33.00	32.00	33.00	32.62	9.18	313,390
10/26/2018	-0.25 / -0.76%	33.20	33.30	32.30	32.65	32.69	9.08	282,200
10/25/2018	-0.50 / -1.50%	32.00	33.00	31.10	32.90	31.49	9.15	1,531,630
10/24/2018	-2.35 / -6.57%	35.50	35.50	33.40	33.40	34.28	9.29	200,590
10/23/2018	-1.05 / -2.85%	36.60	36.90	34.80	35.75	35.59	9.94	235,780
10/22/2018	-0.20 / -0.54%	37.60	37.60	36.80	36.80	37.09	10.23	116,180
10/19/2018	-0.20 / -0.54%	36.80	37.10	36.60	37.00	36.88	10.29	99,550
10/18/2018	-0.40 / -1.06%	37.50	37.70	37.05	37.20	37.30	10.34	157,220

<<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	1,002,800	6.80	0.00%
AGG	259,100	15.00	2.04%
API	383,400	7.20	1.41%
ASM	515,200	8.66	1.05%
BCR	876,700	5.20	1.96%
BII	0	0.70	0.00%
BVL	6,400	10.20	-2.86%
C21	100	17.70	1.72%
CCI	13,700	23.00	1.55%