Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/2/2022	-1.60 / -3.17%	50.50	50.50	48.20	48.90	49.38	29.18	1,642,400
6/1/2022	-0.90 / -1.75%	51.30	51.40	49.10	50.50	50.29	30.14	1,384,200
5/31/2022	+0.90 / +1.78%	50.20	51.50	49.20	51.40	50.89	30.68	1,578,600
5/30/2022	0.00 / 0.00%	50.90	51.10	48.70	50.50	50.07	30.14	1,206,900
5/27/2022	0.00 / 0.00%	50.00	51.20	49.55	50.50	50.38	30.14	903,900
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

<<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	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%