Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/12/2021	+0.80 / +1.84%	43.60	44.90	43.60	44.30	44.39	21.72	1,781,000
4/9/2021	0.00 / 0.00%	43.50	43.65	43.40	43.50	43.51	21.33	675,900
4/8/2021	-0.20 / -0.46%	43.90	43.95	43.50	43.50	43.75	21.33	816,600
4/7/2021	+0.70 / +1.63%	42.80	43.90	42.75	43.70	42.98	21.43	612,100
4/6/2021	-0.60 / -1.38%	43.20	43.50	42.85	43.00	43.07	21.09	1,037,000
4/5/2021	-0.30 / -0.68%	43.90	44.05	43.00	43.60	43.90	21.38	850,700
4/2/2021	-0.10 / -0.23%	44.50	44.50	43.50	43.90	44.12	21.53	821,400
4/1/2021	+0.80 / +1.85%	43.20	44.00	42.80	44.00	43.24	21.58	791,900
3/31/2021	+0.10 / +0.23%	43.00	43.40	42.40	43.20	42.91	21.19	1,120,800
3/30/2021	-0.35 / -0.81%	43.50	43.50	42.60	43.10	43.03	21.14	849,300
3/29/2021	+0.65 / +1.52%	43.10	43.50	42.85	43.45	43.07	21.31	868,200
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

<<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%