Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/4/2022	-1.50 / -4.93%	30.00	30.45	28.35	28.95	28.72	20.73	3,244,300
11/3/2022	+0.35 / +1.16%	29.50	30.45	29.50	30.45	30.07	21.81	1,380,400
11/2/2022	+0.80 / +2.73%	29.10	30.70	29.10	30.10	29.92	21.56	1,858,900
11/1/2022	-0.40 / -1.35%	29.90	30.40	29.10	29.30	29.84	20.98	1,250,600
10/31/2022	+0.60 / +2.06%	29.90	30.45	28.00	29.70	29.30	21.27	3,132,200
10/28/2022	+1.90 / +6.99%	27.60	29.10	27.60	29.10	28.95	20.84	2,694,500
10/27/2022	+1.75 / +6.88%	25.10	27.20	25.10	27.20	26.27	19.48	2,409,100
10/26/2022	-1.90 / -6.95%	27.40	28.50	25.45	25.45	25.86	18.23	2,563,400
10/25/2022	-1.85 / -6.34%	27.40	29.50	27.20	27.35	27.66	19.59	3,250,000
10/24/2022	-2.15 / -6.86%	30.55	30.90	29.20	29.20	29.58	20.91	1,329,100
10/21/2022	-2.35 / -6.97%	33.70	33.70	31.35	31.35	31.84	22.45	2,046,600
10/20/2022	-1.85 / -5.20%	35.10	35.40	33.70	33.70	34.33	24.14	2,015,760
10/19/2022	0.00 / 0.00%	35.60	35.95	34.70	35.55	35.25	25.46	1,157,000
10/18/2022	-0.45 / -1.25%	36.40	36.95	35.50	35.55	36.17	25.46	1,562,900
10/17/2022	+0.55 / +1.55%	34.75	36.00	34.00	36.00	34.97	25.78	1,134,900
10/14/2022	+0.45 / +1.29%	35.90	35.95	34.70	35.45	35.32	25.39	2,442,600
10/13/2022	+1.00 / +2.94%	34.00	35.30	33.90	35.00	34.50	25.07	871,700
10/12/2022	+2.20 / +6.92%	32.50	34.00	31.35	34.00	33.58	24.35	2,139,000
10/11/2022	-2.35 / -6.88%	34.50	34.50	31.80	31.80	32.66	22.77	1,518,200
10/10/2022	+1.50 / +4.59%	31.60	34.90	31.60	34.15	33.64	24.46	1,885,200
10/7/2022	-2.45 / -6.98%	33.30	34.00	32.65	32.65	32.81	23.38	2,434,000
10/6/2022	-2.60 / -6.90%	37.70	37.70	35.10	35.10	36.09	25.14	1,943,000
10/5/2022	+2.00 / +5.60%	37.00	37.90	36.30	37.70	37.14	27.00	2,019,200
10/4/2022	-2.20 / -5.80%	38.30	38.50	35.50	35.70	36.58	25.57	2,063,800
10/3/2022	-2.80 / -6.88%	40.20	40.25	37.90	37.90	38.59	27.14	1,778,500
9/30/2022	+0.70 / +1.75%	38.75	41.50	37.20	40.70	39.26	29.15	2,690,600
9/29/2022	-1.80 / -4.31%	42.70	42.70	40.00	40.00	41.47	28.65	1,552,800
9/28/2022	0.00 / 0.00%	41.65	42.95	41.10	41.80	41.93	29.94	1,258,100
9/27/2022	-0.45 / -1.07%	42.25	43.30	41.25	41.80	42.07	29.94	1,294,400
9/26/2022	-3.15 / -6.94%	44.40	44.45	42.25	42.25	42.63	30.26	3,453,400

<<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	962,600	6.60	8.20%
AGG	83,000	14.65	-1.01%
API	233,800	7.10	-1.39%
ASM	286,900	8.56	-0.58%
BCR	1,369,000	5.00	-1.96%
BII	228,900	0.60	-14.29%
BVL	3,200	10.50	0.96%
C21	100	17.40	-0.57%
CCI	400	22.65	5.84%