Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/29/2022	-0.35 / -1.13%	30.45	31.35	30.45	30.65	30.82	21.95	398,200
12/28/2022	-0.25 / -0.80%	31.00	31.25	30.65	31.00	30.96	22.20	514,000
12/27/2022	+1.35 / +4.52%	29.60	31.25	29.10	31.25	30.09	22.38	1,039,200
12/26/2022	-1.85 / -5.83%	31.75	31.75	29.70	29.90	30.31	21.41	1,025,600
12/23/2022	+0.35 / +1.11%	31.20	32.40	30.50	31.75	31.73	22.74	1,301,000
12/22/2022	-0.40 / -1.26%	31.70	32.00	30.50	31.40	31.08	22.49	940,700
12/21/2022	-0.20 / -0.63%	32.00	32.10	30.05	31.80	31.10	22.77	1,337,200
12/20/2022	-0.65 / -1.99%	32.00	32.65	30.65	32.00	31.43	22.92	3,202,500
12/19/2022	-2.05 / -5.91%	34.70	34.75	32.65	32.65	33.69	23.38	2,328,600
12/16/2022	+0.70 / +2.06%	33.30	34.80	33.20	34.70	34.19	24.85	2,228,100
12/15/2022	+1.70 / +5.26%	32.50	34.00	32.10	34.00	32.96	24.35	2,763,900
12/14/2022	+0.35 / +1.10%	32.50	32.75	32.10	32.30	32.36	23.13	1,795,200
12/13/2022	+0.80 / +2.57%	30.90	31.95	30.05	31.95	30.79	22.88	2,184,500
12/12/2022	-0.85 / -2.66%	32.40	33.25	31.15	31.15	32.54	22.31	2,799,300
12/9/2022	+0.50 / +1.59%	32.00	32.00	30.85	32.00	31.40	22.92	1,540,100
12/8/2022	+1.20 / +3.96%	31.20	32.10	30.70	31.50	31.40	22.56	2,240,700
12/7/2022	-1.30 / -4.11%	30.80	31.45	29.90	30.30	30.62	21.70	2,285,600
12/6/2022	-1.35 / -4.10%	31.80	32.90	31.10	31.60	31.85	22.63	5,254,200
12/5/2022	-0.05 / -0.15%	33.40	33.60	32.10	32.95	32.88	23.60	3,175,500
12/2/2022	+1.60 / +5.10%	30.60	33.00	30.35	33.00	31.57	23.63	3,667,600
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

<<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	1,085,500	6.80	0.00%
AGG	106,400	14.90	-0.67%
API	94,500	7.30	1.39%
ASM	301,400	8.61	-0.58%
BCR	879,200	5.10	-1.92%
BII	0	0.70	0.00%
BVL	4,000	10.00	-3.85%
C21	0	17.70	0.00%
CCI	1,200	23.00	0.00%