Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/1/2022	+0.20 / +0.28%	70.70	70.80	69.60	70.60	70.28	41.55	1,097,900
2/28/2022	-0.10 / -0.14%	70.00	70.90	69.30	70.40	70.02	41.43	702,100
2/25/2022	+1.80 / +2.62%	69.80	71.90	69.20	70.50	70.50	41.49	1,670,300
2/24/2022	-1.30 / -1.86%	69.20	70.30	65.60	68.70	68.24	40.43	1,764,300
2/23/2022	0.00 / 0.00%	70.00	71.30	68.90	70.00	69.97	41.19	1,703,700
2/22/2022	+0.10 / +0.14%	69.00	70.50	68.00	70.00	69.26	41.19	1,232,700
2/21/2022	+2.70 / +4.02%	67.50	70.20	67.50	69.90	69.32	41.13	2,792,800
2/18/2022	+2.70 / +4.19%	63.60	67.50	63.60	67.20	66.44	39.55	3,024,400
2/17/2022	+0.10 / +0.16%	64.40	64.70	63.30	64.50	63.84	37.96	914,200
2/16/2022	+0.30 / +0.47%	64.20	65.20	63.90	64.40	64.42	37.90	936,600
2/15/2022	+0.40 / +0.63%	63.70	64.20	63.00	64.10	63.69	37.72	359,000
2/14/2022	-0.60 / -0.93%	63.40	65.50	63.40	63.70	64.58	37.49	2,007,400
2/11/2022	+0.90 / +1.42%	62.40	65.00	62.40	64.30	63.72	37.84	1,132,800
2/10/2022	-0.20 / -0.31%	63.50	63.70	62.30	63.40	63.18	37.31	428,900
2/9/2022	+0.40 / +0.63%	63.20	63.80	62.00	63.60	63.16	37.43	710,200
2/8/2022	+0.40 / +0.64%	62.80	63.50	62.10	63.20	63.00	37.19	1,143,600
2/7/2022	+1.80 / +2.95%	61.90	63.00	61.10	62.80	62.47	36.96	777,100
1/28/2022	+0.90 / +1.50%	60.10	62.50	60.10	61.00	60.95	35.90	601,300
1/27/2022	+1.20 / +2.04%	58.00	60.90	58.00	60.10	59.34	35.37	628,200
1/26/2022	+1.10 / +1.90%	58.50	59.00	57.50	58.90	58.14	34.66	683,200
1/25/2022	0.00 / 0.00%	56.90	58.00	55.80	57.80	56.87	34.01	275,100
1/24/2022	-2.40 / -3.99%	59.50	59.50	56.50	57.80	57.84	34.01	555,100
1/21/2022	-0.30 / -0.50%	60.50	60.50	59.10	60.20	59.98	35.43	451,300
1/20/2022	+1.70 / +2.89%	57.30	61.00	57.30	60.50	59.38	35.60	368,200
1/19/2022	+1.80 / +3.16%	55.50	59.00	55.50	58.80	57.26	34.60	383,800
1/18/2022	-2.90 / -4.84%	59.00	59.20	55.80	57.00	56.65	33.54	1,306,200
1/17/2022	-2.60 / -4.16%	61.10	63.30	59.00	59.90	60.44	35.25	724,200
1/14/2022	+1.00 / +1.63%	59.50	63.00	59.50	62.50	61.16	36.78	457,400
1/13/2022	-1.00 / -1.60%	63.00	63.00	59.50	61.50	60.88	36.19	655,800
1/12/2022	-1.30 / -2.04%	62.30	63.50	59.40	62.50	60.81	36.78	1,411,700

<<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%