Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/26/2023	-0.45 / -1.38%	32.50	32.50	31.95	32.05	32.15	28.69	1,163,000
7/25/2023	-0.20 / -0.61%	32.70	32.85	32.00	32.50	32.42	29.10	882,000
7/24/2023	0.00 / 0.00%	33.05	33.15	32.50	32.70	32.79	29.27	818,400
7/21/2023	+0.40 / +1.24%	32.30	32.85	32.30	32.70	32.60	29.27	1,103,600
7/20/2023	+0.30 / +0.94%	32.00	32.40	31.75	32.30	32.04	28.92	672,200
7/19/2023	-0.35 / -1.08%	32.50	32.50	31.70	32.00	32.04	28.65	836,600
7/18/2023	-0.10 / -0.31%	32.45	32.50	31.80	32.35	32.16	28.96	800,500
7/17/2023	+0.80 / +2.53%	31.90	32.45	31.90	32.45	32.28	29.05	1,625,100
7/14/2023	-0.05 / -0.16%	31.70	31.90	31.30	31.65	31.59	28.33	763,700
7/13/2023	+1.05 / +3.43%	30.70	31.90	30.65	31.70	31.52	28.38	1,779,900
7/12/2023	+0.25 / +0.82%	30.90	30.90	30.30	30.65	30.55	27.44	814,100
7/11/2023	+0.15 / +0.50%	30.15	30.85	30.15	30.40	30.42	27.22	900,500
7/10/2023	-0.10 / -0.33%	30.35	30.50	30.10	30.25	30.29	27.08	1,036,400
7/7/2023	-0.05 / -0.16%	29.80	30.40	29.65	30.35	29.95	27.17	1,006,600
7/6/2023	-0.50 / -1.62%	30.90	31.10	29.65	30.40	30.34	27.22	2,059,400
7/5/2023	-0.50 / -1.59%	31.50	31.50	30.70	30.90	30.94	27.66	1,640,200
7/4/2023	+0.70 / +2.28%	31.00	31.40	31.00	31.40	31.24	28.11	781,200
7/3/2023	-0.30 / -0.78%	38.95	38.95	38.40	38.40	38.56	27.50	1,070,800
6/30/2023	-0.30 / -0.77%	38.50	38.90	38.25	38.70	38.51	27.72	829,300
6/29/2023	+0.10 / +0.26%	39.25	39.30	38.35	39.00	38.78	27.93	743,200
6/28/2023	-0.35 / -0.89%	39.35	39.55	38.90	38.90	39.10	27.86	592,600
6/27/2023	-0.05 / -0.13%	39.30	39.30	39.00	39.25	39.12	28.11	535,500
6/26/2023	+0.55 / +1.42%	38.65	39.30	37.90	39.30	38.56	28.15	1,209,100
6/23/2023	-0.65 / -1.65%	39.40	39.40	38.15	38.75	38.60	27.75	981,700
6/22/2023	+0.10 / +0.25%	39.50	39.50	38.65	39.40	38.97	28.22	1,083,300
6/21/2023	+1.00 / +2.61%	38.35	39.30	38.35	39.30	38.89	28.15	1,539,700
6/20/2023	+0.65 / +1.73%	37.65	38.40	37.65	38.30	38.13	27.43	1,229,400
6/19/2023	+0.55 / +1.48%	37.30	37.80	37.15	37.65	37.57	26.96	887,000
6/16/2023	-0.60 / -1.59%	37.70	38.55	37.10	37.10	37.82	26.57	2,265,600
6/15/2023	-0.10 / -0.26%	37.75	37.95	37.10	37.70	37.49	27.00	747,500

<<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%