Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/1/2021	-2.60 / -6.87%	37.85	38.00	35.25	35.25	36.11	17.29	1,570,700
1/29/2021	+1.15 / +3.13%	34.30	38.30	34.30	37.85	37.01	18.56	1,602,900
1/28/2021	-2.75 / -6.97%	36.70	38.60	36.70	36.70	36.70	18.00	3,128,200
1/27/2021	-2.95 / -6.96%	41.50	42.00	39.45	39.45	40.16	19.35	3,159,000
1/26/2021	-2.50 / -5.57%	44.15	44.70	41.80	42.40	42.87	20.79	1,773,200
1/25/2021	+0.35 / +0.79%	45.35	45.55	44.00	44.90	44.84	22.02	1,628,200
1/22/2021	+2.30 / +5.32%	43.25	46.25	43.10	45.55	45.43	21.85	4,196,400
1/21/2021	+0.75 / +1.76%	43.30	43.30	42.00	43.25	42.88	20.74	1,221,800
1/20/2021	+0.70 / +1.67%	42.05	42.70	39.60	42.50	41.64	20.38	1,603,600
1/19/2021	-2.70 / -6.07%	44.50	44.50	41.40	41.80	42.42	20.05	1,756,900
1/18/2021	+1.60 / +3.73%	43.50	45.50	42.80	44.50	44.02	21.34	2,561,300
1/15/2021	+1.15 / +2.75%	42.30	43.30	42.30	42.90	42.90	20.58	1,792,800
1/14/2021	-0.40 / -0.95%	42.15	42.15	40.20	41.75	41.35	20.02	1,926,600
1/13/2021	-0.75 / -1.75%	43.00	43.10	42.10	42.15	42.37	20.22	1,687,400
1/12/2021	0.00 / 0.00%	43.20	43.25	42.30	42.90	42.85	20.58	1,300,800
1/11/2021	-0.30 / -0.69%	43.55	43.90	42.60	42.90	43.20	20.58	1,795,000
1/8/2021	-0.10 / -0.23%	43.50	44.20	42.60	43.20	43.30	20.72	1,321,100
1/7/2021	0.00 / 0.00%	43.25	43.70	42.30	43.30	42.98	20.77	1,726,400
1/6/2021	-1.05 / -2.37%	44.35	45.50	43.00	43.30	43.91	20.77	2,359,500
1/5/2021	+2.85 / +6.87%	41.50	44.40	40.80	44.35	43.31	21.27	1,770,900
1/4/2021	+2.40 / +6.14%	40.40	41.80	39.60	41.50	41.15	19.90	1,698,700
12/31/2020	+0.30 / +0.77%	38.55	39.30	38.45	39.10	38.93	18.75	1,840,860
12/30/2020	+1.35 / +3.60%	37.55	39.35	37.45	38.80	38.44	18.61	1,636,710
12/29/2020	+1.20 / +3.31%	36.10	37.55	36.00	37.45	37.33	17.96	1,915,690
12/28/2020	+1.45 / +4.17%	35.00	36.45	34.90	36.25	35.51	17.39	2,945,361
12/25/2020	+0.30 / +0.87%	34.90	34.95	34.50	34.80	34.78	16.69	1,028,110
12/24/2020	-0.40 / -1.15%	34.80	35.00	32.80	34.50	33.91	16.55	1,910,880
12/23/2020	-0.25 / -0.71%	35.45	35.70	34.50	34.90	35.29	16.74	1,512,020
12/22/2020	+0.15 / +0.43%	34.95	35.25	34.50	35.15	34.95	16.86	1,332,530
12/21/2020	+0.20 / +0.57%	34.80	35.90	34.80	35.00	35.31	16.79	1,267,210

<<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	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%