Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2021	-0.30 / -0.71%	42.20	42.45	41.65	42.00	41.99	20.60	978,300
2/19/2021	+0.85 / +2.05%	41.45	43.50	41.00	42.30	42.12	20.74	1,742,400
2/18/2021	-0.05 / -0.12%	41.80	41.95	41.00	41.45	41.55	20.33	943,000
2/17/2021	+2.10 / +5.33%	39.50	42.00	39.50	41.50	40.86	20.35	952,500
2/9/2021	+0.80 / +2.07%	38.70	39.60	37.30	39.40	38.23	19.32	1,869,900
2/8/2021	-1.70 / -4.22%	40.70	40.75	37.70	38.60	39.37	18.93	1,539,700
2/5/2021	+1.40 / +3.60%	38.90	40.90	38.25	40.30	39.77	19.76	916,400
2/4/2021	+0.45 / +1.17%	38.75	38.95	37.70	38.90	38.35	19.08	1,233,800
2/3/2021	+1.00 / +2.67%	38.00	38.80	37.30	38.45	38.05	18.86	1,640,200
2/2/2021	+2.20 / +6.24%	35.25	37.45	34.50	37.45	36.23	18.37	1,953,400
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

<<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	761,700	6.80	0.00%
AGG	140,000	14.90	0.00%
API	337,300	7.20	-1.37%
ASM	344,300	8.61	0.00%
BCR	616,500	5.10	0.00%
BII	0	0.70	0.00%
BVL	4,300	9.60	-4.00%
C21	0	17.70	0.00%
CCI	3,400	24.35	5.87%