Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/24/2023	-0.65 / -2.19%	29.75	29.95	29.05	29.05	29.47	20.81	300,700
2/23/2023	+0.20 / +0.68%	29.70	29.75	28.60	29.70	29.15	21.27	1,105,200
2/22/2023	-1.80 / -5.75%	30.70	31.00	29.50	29.50	30.43	21.13	1,175,800
2/21/2023	-0.55 / -1.73%	31.90	32.20	31.30	31.30	31.65	22.42	728,400
2/20/2023	+1.20 / +3.92%	30.70	31.90	30.65	31.85	31.18	22.81	1,150,900
2/17/2023	+0.15 / +0.49%	30.50	31.30	30.20	30.65	30.74	21.95	584,100
2/16/2023	+0.60 / +2.01%	29.90	30.50	29.90	30.50	30.25	21.84	555,500
2/15/2023	+0.70 / +2.40%	29.00	30.20	29.00	29.90	29.71	21.41	786,700
2/14/2023	+0.60 / +2.10%	29.00	29.55	28.60	29.20	29.03	20.91	687,200
2/13/2023	-1.50 / -4.98%	30.00	30.00	28.25	28.60	28.79	20.48	1,438,000
2/10/2023	-1.30 / -4.14%	31.40	31.70	30.10	30.10	30.68	21.56	1,451,200
2/9/2023	-0.60 / -1.88%	32.10	32.20	31.40	31.40	31.71	22.49	789,400
2/8/2023	-0.50 / -1.54%	32.50	32.50	31.00	32.00	31.91	22.92	909,200
2/7/2023	-0.30 / -0.91%	33.30	33.30	31.50	32.50	32.53	23.28	1,319,200
2/6/2023	+0.60 / +1.86%	32.00	32.80	31.80	32.80	32.18	23.49	1,080,300
2/3/2023	+0.20 / +0.63%	32.15	32.75	31.80	32.20	32.21	23.06	1,162,000
2/2/2023	-0.75 / -2.29%	33.00	33.20	31.55	32.00	32.51	22.92	1,337,500
2/1/2023	-1.45 / -4.24%	34.55	35.85	32.75	32.75	34.78	23.46	4,326,100
1/31/2023	+0.85 / +2.55%	33.10	34.20	33.10	34.20	33.67	24.49	1,457,200
1/30/2023	-0.45 / -1.33%	33.85	34.60	33.30	33.35	33.78	23.88	1,885,100
1/27/2023	+0.05 / +0.15%	34.50	34.50	33.70	33.80	33.96	24.21	896,400
1/19/2023	+0.55 / +1.66%	33.25	34.05	33.15	33.75	33.68	24.17	1,560,700
1/18/2023	+0.40 / +1.22%	32.90	33.25	32.85	33.20	33.05	23.78	1,240,400
1/17/2023	+1.40 / +4.46%	31.75	32.80	31.45	32.80	32.37	23.49	1,296,400
1/16/2023	-0.50 / -1.57%	31.85	32.10	31.00	31.40	31.47	22.49	651,800
1/13/2023	+0.30 / +0.95%	32.20	32.90	31.60	31.90	32.29	22.85	966,300
1/12/2023	-0.20 / -0.63%	32.20	32.20	31.60	31.60	31.75	22.63	483,200
1/11/2023	+0.45 / +1.44%	31.60	32.30	31.40	31.80	31.82	22.77	712,100
1/10/2023	-0.70 / -2.18%	32.00	32.10	30.85	31.35	31.41	22.45	996,700
1/9/2023	-0.65 / -1.99%	32.70	33.20	31.95	32.05	32.35	22.95	789,300

<<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%