Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/26/2024	+0.30 / +1.05%	28.70	28.85	28.15	28.80	28.46	28.80	3,769,200
7/25/2024	+0.40 / +1.42%	27.85	28.75	27.80	28.50	28.37	28.50	3,781,200
7/24/2024	+0.90 / +3.31%	27.20	28.40	27.00	28.10	27.68	28.10	6,768,100
7/23/2024	-1.65 / -5.72%	28.90	29.15	27.20	27.20	28.09	27.20	8,421,100
7/22/2024	-2.15 / -6.94%	30.50	31.00	28.85	28.85	29.47	28.85	10,725,000
7/19/2024	-0.70 / -2.21%	31.70	31.75	30.70	31.00	31.10	31.00	5,108,300
7/18/2024	+1.50 / +4.97%	30.20	31.70	30.05	31.70	30.75	31.70	6,082,900
7/17/2024	-1.50 / -4.73%	31.80	32.15	29.50	30.20	30.77	30.20	11,323,900
7/16/2024	-0.70 / -2.16%	32.50	32.80	31.60	31.70	32.08	31.70	4,796,600
7/15/2024	+1.00 / +3.18%	31.70	33.00	31.55	32.40	32.32	32.40	7,487,000
7/12/2024	-0.40 / -1.26%	32.00	32.00	31.05	31.40	31.36	31.40	6,491,600
7/11/2024	-0.10 / -0.31%	32.20	32.50	31.80	31.80	32.08	31.80	4,209,400
7/10/2024	+1.40 / +4.59%	30.70	32.60	30.30	31.90	31.39	31.90	12,338,800
7/9/2024	-0.10 / -0.33%	30.90	31.25	30.30	30.50	30.76	30.50	6,501,800
7/8/2024	+1.10 / +3.73%	29.70	30.65	29.55	30.60	30.21	30.60	9,684,100
7/5/2024	+0.35 / +1.20%	29.30	29.90	28.90	29.50	29.41	29.50	6,646,700
7/4/2024	+0.30 / +1.04%	28.95	29.15	28.65	29.15	28.91	29.15	3,763,600
7/3/2024	-0.35 / -1.20%	29.40	29.50	28.85	28.85	29.16	28.85	3,409,200
7/2/2024	+0.30 / +1.04%	29.15	29.30	28.90	29.20	29.07	29.20	2,287,100
7/1/2024	+0.75 / +2.66%	28.30	29.50	28.15	28.90	28.91	28.90	4,679,300
6/28/2024	-0.35 / -1.23%	28.50	28.95	27.95	28.15	28.36	28.15	5,864,500
6/27/2024	-0.15 / -0.52%	28.75	28.90	28.35	28.50	28.62	28.50	2,336,800
6/26/2024	+0.35 / +1.24%	28.30	29.05	27.80	28.65	28.63	28.65	4,942,400
6/25/2024	+0.80 / +2.91%	27.55	28.30	27.55	28.30	28.03	28.30	3,656,500
6/24/2024	-1.85 / -6.30%	29.60	29.80	27.50	27.50	28.42	27.50	6,730,700
6/21/2024	-0.50 / -1.50%	33.50	33.50	32.40	32.80	32.89	29.36	7,018,900
6/20/2024	+1.25 / +3.90%	32.40	33.35	31.85	33.30	32.58	29.81	7,734,300
6/19/2024	+0.15 / +0.47%	32.00	32.80	31.80	32.05	32.18	28.69	6,510,600
6/18/2024	-0.85 / -2.60%	33.00	33.15	31.80	31.90	32.50	28.56	6,821,100
6/17/2024	+0.30 / +0.92%	32.50	33.10	31.90	32.75	32.54	29.32	5,734,900

<<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%