Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/19/2024	-0.05 / -0.17%	29.00	29.80	28.80	28.85	29.16	25.83	3,400,800
3/18/2024	-0.90 / -3.02%	30.20	30.50	27.75	28.90	28.89	25.87	7,934,000
3/15/2024	0.00 / 0.00%	29.80	30.65	29.50	29.80	30.04	26.68	6,099,400
3/14/2024	+0.60 / +2.05%	29.75	30.25	29.50	29.80	29.88	26.68	6,567,900
3/13/2024	+1.05 / +3.73%	28.40	29.25	28.25	29.20	28.97	26.14	6,764,200
3/12/2024	-0.10 / -0.35%	28.50	28.50	28.10	28.15	28.29	25.20	2,666,300
3/11/2024	-0.95 / -3.25%	29.25	29.75	28.25	28.25	28.88	25.29	3,372,300
3/8/2024	+0.80 / +2.82%	28.50	29.60	28.15	29.20	29.03	26.14	5,975,300
3/7/2024	+0.20 / +0.71%	28.25	28.55	28.05	28.40	28.33	25.42	2,439,400
3/6/2024	-0.70 / -2.42%	28.80	29.00	28.05	28.20	28.39	25.25	2,456,600
3/5/2024	+0.60 / +2.12%	28.30	29.25	28.20	28.90	28.65	25.87	4,875,200
3/4/2024	-0.10 / -0.35%	28.85	29.25	28.20	28.30	28.73	25.34	7,236,800
3/1/2024	+1.85 / +6.97%	26.75	28.40	26.50	28.40	27.56	25.42	6,856,600
2/29/2024	-0.10 / -0.38%	26.65	26.85	26.50	26.55	26.60	23.77	1,701,000
2/28/2024	+0.05 / +0.19%	26.65	27.20	26.45	26.65	26.76	23.86	1,893,500
2/27/2024	+0.50 / +1.92%	26.10	26.60	26.00	26.60	26.14	23.81	1,572,200
2/26/2024	+0.20 / +0.77%	26.00	26.15	25.75	26.10	25.88	23.37	1,780,500
2/23/2024	-0.90 / -3.36%	26.80	26.85	25.90	25.90	26.42	23.19	2,958,900
2/22/2024	-0.10 / -0.37%	26.90	27.15	26.80	26.80	26.93	23.99	1,713,300
2/21/2024	+0.15 / +0.56%	26.85	27.00	26.55	26.90	26.72	24.08	1,981,600
2/20/2024	-0.30 / -1.11%	27.30	27.30	26.70	26.75	26.91	23.95	2,465,900
2/19/2024	0.00 / 0.00%	27.10	27.10	26.80	27.05	26.91	24.22	1,840,700
2/16/2024	-0.15 / -0.55%	27.50	27.50	27.05	27.05	27.18	24.22	1,526,200
2/15/2024	+0.40 / +1.49%	27.00	27.55	26.90	27.20	27.22	24.35	1,851,600
2/7/2024	+0.45 / +1.71%	26.50	27.10	26.50	26.80	26.85	23.99	1,789,900
2/6/2024	-0.15 / -0.57%	26.50	26.60	26.30	26.35	26.41	23.59	2,167,000
2/5/2024	-0.15 / -0.56%	26.75	26.80	26.45	26.50	26.62	23.72	1,384,300
2/2/2024	+0.40 / +1.52%	26.25	26.90	26.25	26.65	26.61	23.86	2,768,100
2/1/2024	+0.05 / +0.19%	26.05	26.45	26.00	26.25	26.20	23.50	1,360,000
1/31/2024	-0.25 / -0.95%	26.60	26.60	26.05	26.20	26.27	23.46	1,819,200

<<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	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%