Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/27/2021	-0.25 / -0.57%	43.85	44.95	43.00	43.60	43.85	21.38	2,875,900
5/26/2021	+0.10 / +0.23%	43.50	44.60	43.20	43.85	43.82	21.50	1,225,500
5/25/2021	-0.40 / -0.91%	44.20	44.90	43.70	43.75	44.36	21.45	1,451,400
5/24/2021	+2.20 / +5.24%	42.10	44.50	42.10	44.15	43.84	21.65	2,630,600
5/21/2021	+1.15 / +2.82%	40.80	42.90	40.80	41.95	42.18	20.57	4,377,000
5/20/2021	-0.20 / -0.49%	41.00	41.00	40.70	40.80	40.80	20.01	686,400
5/19/2021	+0.30 / +0.74%	40.30	41.00	40.30	41.00	40.66	20.11	744,400
5/18/2021	-0.40 / -0.97%	41.00	41.40	40.50	40.70	40.50	19.96	801,200
5/17/2021	-1.75 / -4.08%	42.85	43.00	41.05	41.10	41.05	20.16	683,700
5/14/2021	+0.35 / +0.82%	42.50	43.50	41.85	42.85	42.91	21.01	5,473,200
5/13/2021	+0.65 / +1.55%	41.50	43.00	41.10	42.50	42.35	20.84	1,079,800
5/12/2021	+0.65 / +1.58%	41.20	42.00	41.20	41.85	41.58	20.52	564,800
5/11/2021	+1.00 / +2.49%	40.80	42.50	40.50	41.20	41.44	20.20	942,000
5/10/2021	-0.10 / -0.25%	40.00	40.50	39.20	40.20	39.74	19.71	837,700
5/7/2021	-0.90 / -2.18%	41.20	41.20	39.50	40.30	40.32	19.76	1,409,700
5/6/2021	-0.70 / -1.67%	42.50	42.80	41.00	41.20	42.00	20.20	818,500
5/5/2021	+2.70 / +6.89%	39.20	41.90	39.20	41.90	41.34	20.55	2,248,322
5/4/2021	+0.40 / +1.03%	37.80	39.90	37.10	39.20	38.59	19.22	606,000
4/29/2021	-0.20 / -0.51%	38.80	39.15	38.80	38.80	38.99	19.03	352,200
4/28/2021	+0.35 / +0.91%	38.65	39.35	38.60	39.00	38.91	19.13	430,200
4/27/2021	+0.05 / +0.13%	39.00	40.50	38.60	38.65	39.33	18.95	1,026,300
4/26/2021	+0.10 / +0.26%	38.60	39.70	37.05	38.60	38.73	18.93	732,100
4/23/2021	+1.15 / +3.08%	37.35	39.40	37.00	38.50	37.91	18.88	1,137,800
4/22/2021	-2.70 / -6.74%	39.60	40.00	37.35	37.35	38.80	18.32	1,749,500
4/20/2021	-0.90 / -2.20%	40.90	41.00	39.90	40.05	40.44	19.64	867,500
4/19/2021	0.00 / 0.00%	41.40	41.40	39.90	40.95	40.66	20.08	695,500
4/16/2021	-1.35 / -3.19%	41.70	42.20	39.80	40.95	40.73	20.08	5,593,500
4/15/2021	-0.90 / -2.08%	42.70	42.80	41.90	42.30	42.28	20.74	1,295,900
4/14/2021	-0.20 / -0.46%	42.75	43.30	41.90	43.20	42.73	21.19	797,000
4/13/2021	-0.90 / -2.03%	44.30	44.50	43.00	43.40	43.75	21.28	985,200

<<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%