Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2022	-0.20 / -0.63%	32.70	33.40	30.00	31.40	31.88	22.49	3,352,500
11/30/2022	+2.05 / +6.94%	29.55	31.60	28.90	31.60	30.92	22.63	4,636,200
11/29/2022	+0.05 / +0.17%	29.90	30.00	28.30	29.55	29.14	21.16	4,025,500
11/28/2022	+1.80 / +6.50%	28.50	29.50	28.20	29.50	28.78	21.13	3,602,200
11/25/2022	+1.80 / +6.95%	26.50	27.70	26.10	27.70	26.91	19.84	3,507,500
11/24/2022	-0.05 / -0.19%	25.45	26.90	24.65	25.90	25.57	18.55	3,036,200
11/23/2022	-0.75 / -2.81%	26.60	26.85	25.65	25.95	26.32	18.59	1,092,900
11/22/2022	-0.50 / -1.84%	26.90	28.40	25.70	26.70	26.98	19.12	6,367,800
11/21/2022	+0.20 / +0.74%	27.10	28.40	26.95	27.20	27.41	19.48	1,636,400
11/18/2022	+0.50 / +1.89%	26.40	27.70	25.10	27.00	26.51	19.34	1,503,800
11/17/2022	+1.65 / +6.64%	25.65	26.50	25.00	26.50	25.80	18.98	1,895,600
11/16/2022	+1.60 / +6.88%	21.65	24.85	21.65	24.85	22.92	17.80	3,438,200
11/15/2022	-1.75 / -7.00%	23.70	24.60	23.25	23.25	23.32	16.65	1,871,600
11/14/2022	-1.20 / -4.58%	25.00	25.50	24.40	25.00	24.70	17.90	2,758,700
11/11/2022	+0.60 / +2.34%	26.45	26.50	25.00	26.20	25.85	18.76	2,924,200
11/10/2022	-1.90 / -6.91%	26.55	27.20	25.60	25.60	25.75	18.33	2,572,700
11/9/2022	-0.50 / -1.79%	28.50	29.25	27.20	27.50	28.21	19.70	1,736,500
11/8/2022	+1.05 / +3.90%	25.10	28.10	25.10	28.00	25.70	20.05	3,514,000
11/7/2022	-2.00 / -6.91%	28.70	28.90	26.95	26.95	27.30	19.30	1,040,200
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

<<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%