Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/11/2019	-0.75 / -2.14%	35.00	35.40	33.80	34.25	34.43	12.24	1,155,000
7/10/2019	+0.10 / +0.29%	34.90	35.00	34.60	35.00	34.87	12.51	403,910
7/9/2019	+0.05 / +0.14%	34.50	34.95	34.50	34.90	34.69	12.47	291,770
7/8/2019	+0.45 / +1.31%	34.70	34.90	34.35	34.85	34.70	12.45	868,100
7/5/2019	+0.20 / +0.58%	34.00	34.70	34.00	34.40	34.44	12.29	315,790
7/4/2019	-0.15 / -0.44%	34.65	34.65	34.20	34.20	34.39	12.22	377,440
7/3/2019	+0.25 / +0.73%	33.80	34.70	33.60	34.35	34.21	12.27	805,030
7/2/2019	+0.10 / +0.29%	34.20	34.30	33.80	34.10	34.00	12.18	354,550
7/1/2019	+0.65 / +1.95%	33.45	34.25	33.45	34.00	33.87	12.15	565,100
6/28/2019	+1.15 / +3.57%	32.30	33.35	32.30	33.35	33.05	11.92	1,405,170
6/27/2019	+0.10 / +0.31%	32.35	32.35	31.70	32.20	31.96	11.51	190,290
6/26/2019	+0.30 / +0.94%	31.75	32.30	31.70	32.10	32.09	11.47	164,870
6/25/2019	-0.45 / -1.40%	32.25	32.25	31.65	31.80	31.88	11.36	160,490
6/24/2019	0.00 / 0.00%	32.40	32.65	32.05	32.25	32.42	11.52	310,130
6/21/2019	+0.35 / +1.10%	31.90	32.65	31.90	32.25	32.32	11.52	399,750
6/20/2019	+0.60 / +1.92%	31.60	31.95	31.20	31.90	31.58	11.40	189,970
6/19/2019	+0.40 / +1.29%	31.20	31.50	31.20	31.30	31.28	11.18	171,300
6/18/2019	-0.70 / -2.22%	31.60	31.60	30.80	30.90	31.09	11.04	219,390
6/17/2019	-0.40 / -1.25%	32.00	32.00	31.50	31.60	31.63	11.29	165,850
6/14/2019	0.00 / 0.00%	32.00	32.30	31.80	32.00	32.01	11.43	84,390
6/13/2019	-0.25 / -0.78%	31.90	32.50	31.70	32.00	32.00	11.43	170,220
6/12/2019	-0.45 / -1.38%	32.75	32.75	32.05	32.25	32.39	11.52	195,050
6/11/2019	-6.45 / -16.48%	31.80	32.90	31.80	32.70	32.35	11.68	528,090
6/10/2019	+0.85 / +2.22%	38.40	39.25	38.40	39.15	39.05	11.19	375,710
6/7/2019	0.00 / 0.00%	38.25	38.60	38.20	38.30	38.34	10.95	140,970
6/6/2019	-0.35 / -0.91%	38.65	38.80	38.15	38.30	38.45	10.95	409,080
6/5/2019	+0.10 / +0.26%	39.20	39.20	38.60	38.65	38.83	11.05	109,010
6/4/2019	0.00 / 0.00%	38.75	38.80	38.40	38.55	38.55	11.02	190,510
6/3/2019	-0.20 / -0.52%	38.40	39.30	38.40	38.55	38.70	11.02	333,660
5/31/2019	-1.85 / -4.56%	40.60	40.65	38.75	38.75	39.81	11.08	464,110

<<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	1,002,800	6.80	0.00%
AGG	259,100	15.00	2.04%
API	383,400	7.20	1.41%
ASM	515,200	8.66	1.05%
BCR	876,700	5.20	1.96%
BII	0	0.70	0.00%
BVL	6,400	10.20	-2.86%
C21	100	17.70	1.72%
CCI	13,700	23.00	1.55%