Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/26/2022	+2.05 / +4.23%	48.60	50.50	48.45	50.50	49.37	30.14	1,082,900
5/25/2022	+2.25 / +4.87%	46.40	49.00	46.00	48.45	47.62	28.92	1,477,500
5/24/2022	+0.20 / +0.43%	45.10	46.20	43.60	46.20	44.94	27.57	847,200
5/23/2022	-0.60 / -1.29%	46.60	47.40	44.80	46.00	45.95	27.45	1,314,800
5/20/2022	+0.65 / +1.41%	45.90	47.70	45.10	46.60	46.59	27.81	1,180,000
5/19/2022	+2.60 / +6.00%	42.50	46.30	42.00	45.95	45.34	27.42	1,299,600
5/18/2022	+2.80 / +6.91%	41.50	43.35	41.10	43.35	42.97	25.87	1,768,300
5/17/2022	+2.65 / +6.99%	36.30	40.55	36.30	40.55	38.73	24.20	938,000
5/16/2022	-2.80 / -6.88%	41.00	42.80	37.90	37.90	39.98	22.62	1,112,000
5/13/2022	-3.05 / -6.97%	43.55	43.75	40.70	40.70	41.28	24.29	936,200
5/12/2022	-3.25 / -6.91%	46.80	47.80	43.75	43.75	45.71	26.11	890,900
5/11/2022	+0.90 / +1.95%	46.80	48.00	46.00	47.00	46.69	28.05	856,700
5/10/2022	-1.35 / -2.85%	44.15	46.30	44.15	46.10	44.48	27.51	2,000,700
5/9/2022	-3.55 / -6.96%	49.90	50.00	47.45	47.45	47.65	28.32	1,667,800
5/6/2022	-3.80 / -6.93%	52.80	53.90	51.00	51.00	52.64	30.44	1,010,500
5/5/2022	+0.30 / +0.55%	54.90	56.30	52.00	54.80	54.19	32.71	867,300
5/4/2022	-3.10 / -5.38%	57.20	57.20	54.50	54.50	55.78	32.53	456,000
4/29/2022	+0.40 / +0.70%	56.40	58.50	56.00	57.60	57.26	34.38	889,200
4/28/2022	+1.20 / +2.14%	56.50	57.30	55.40	57.20	56.34	34.14	1,938,900
4/27/2022	+2.40 / +4.48%	53.40	56.00	52.30	56.00	54.08	33.42	821,600
4/26/2022	-2.80 / -4.96%	52.50	53.60	52.50	53.60	52.65	31.99	1,975,000
4/25/2022	-4.20 / -6.93%	59.70	59.70	56.40	56.40	56.74	33.66	1,003,500
4/22/2022	-1.30 / -2.10%	61.90	63.10	57.60	60.60	58.85	36.17	1,706,600
4/21/2022	-0.10 / -0.16%	60.00	63.00	58.00	61.90	59.87	36.94	1,498,600
4/20/2022	-4.60 / -6.91%	66.60	66.60	62.00	62.00	64.56	37.00	1,041,400
4/19/2022	-0.40 / -0.60%	68.00	68.20	66.10	66.60	67.38	39.75	706,900
4/18/2022	-0.80 / -1.18%	67.50	68.60	65.80	67.00	66.97	39.99	1,036,600
4/15/2022	+1.30 / +1.95%	66.00	70.00	65.10	67.80	68.24	40.46	986,800
4/14/2022	-0.70 / -1.04%	67.30	67.40	66.30	66.50	66.85	39.69	604,500
4/13/2022	+2.20 / +3.38%	64.20	67.50	63.00	67.20	64.71	40.11	857,200

<<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%