Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/11/2021	-0.50 / -1.06%	47.10	47.20	46.70	46.70	46.90	22.90	1,113,800
3/10/2021	0.00 / 0.00%	47.40	47.80	46.80	47.20	47.14	23.15	1,410,400
3/9/2021	+2.90 / +6.55%	44.00	47.40	43.00	47.20	45.80	23.15	4,276,000
3/8/2021	+0.40 / +0.91%	44.00	44.50	43.80	44.30	44.08	21.72	1,678,400
3/5/2021	-0.50 / -1.13%	43.80	44.30	42.50	43.90	43.49	21.53	1,406,500
3/4/2021	+0.10 / +0.23%	44.50	45.55	43.00	44.40	44.80	21.77	3,012,500
3/3/2021	+1.50 / +3.50%	43.20	44.50	43.20	44.30	44.06	21.72	3,001,100
3/2/2021	+0.75 / +1.78%	42.50	43.25	42.15	42.80	42.80	20.99	2,720,200
3/1/2021	+0.45 / +1.08%	42.00	42.50	41.80	42.05	42.05	20.62	2,086,700
2/26/2021	+0.65 / +1.59%	40.00	41.70	40.00	41.60	41.15	20.40	1,218,800
2/25/2021	+0.25 / +0.61%	40.70	41.45	40.50	40.95	40.81	20.08	1,547,700
2/24/2021	-1.10 / -2.63%	41.85	42.50	40.30	40.70	41.47	19.96	1,526,900
2/23/2021	-0.20 / -0.48%	41.40	42.55	41.40	41.80	42.11	20.50	1,136,200
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

<<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%