Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/26/2021	-0.40 / -0.93%	43.00	43.20	40.90	42.80	41.90	20.99	1,253,300
3/25/2021	-0.30 / -0.69%	43.50	43.80	41.00	43.20	42.89	21.19	1,597,900
3/24/2021	-2.50 / -5.43%	44.60	45.55	42.90	43.50	44.06	21.33	2,640,700
3/23/2021	-1.60 / -3.36%	47.30	47.30	45.50	46.00	46.49	22.56	1,858,100
3/22/2021	0.00 / 0.00%	48.00	48.00	47.50	47.60	47.69	23.34	1,646,400
3/19/2021	+0.40 / +0.85%	47.00	47.65	47.00	47.60	47.29	23.34	1,595,300
3/18/2021	-0.25 / -0.53%	48.00	48.00	46.95	47.20	47.33	23.15	1,564,000
3/17/2021	+0.10 / +0.21%	47.35	47.50	47.25	47.45	47.36	23.27	1,309,600
3/16/2021	+0.50 / +1.07%	47.00	47.60	46.80	47.35	47.17	23.22	2,067,400
3/15/2021	-0.15 / -0.32%	47.00	47.60	46.70	46.85	47.17	22.98	1,456,000
3/12/2021	+0.30 / +0.64%	46.60	47.95	46.60	47.00	47.30	23.05	2,050,900
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

<<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	247,900	6.50	-1.52%
AGG	36,000	14.65	0.00%
API	109,600	7.20	1.41%
ASM	88,700	8.55	-0.12%
BCR	124,700	5.10	0.00%
BII	0	0.70	0.00%
BVL	0	10.50	0.00%
C21	0	17.40	0.00%
CCI	0	22.65	0.00%