Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
1/6/2023	-0.30 / -0.91%	33.00	33.20	32.20	32.70	32.79	23.42	1,125,900
1/5/2023	+1.00 / +3.13%	31.85	33.40	31.85	33.00	32.86	23.63	1,558,300
1/4/2023	-0.70 / -2.14%	32.80	33.20	31.85	32.00	32.29	22.92	1,080,000
1/3/2023	+1.30 / +4.14%	31.30	32.90	30.80	32.70	32.14	23.42	1,885,600
12/30/2022	+0.75 / +2.45%	31.00	31.40	30.40	31.40	31.11	22.49	705,300
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

<<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%