Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/27/2021	-1.50 / -2.77%	54.20	54.40	52.60	52.60	53.17	25.79	3,262,000
7/26/2021	+1.40 / +2.66%	52.30	54.50	52.20	54.10	53.52	26.53	2,713,200
7/23/2021	-0.80 / -1.50%	53.00	54.40	52.00	52.70	53.43	25.84	2,382,400
7/22/2021	+1.90 / +3.68%	51.90	54.00	51.70	53.50	53.31	26.24	2,549,600
7/21/2021	+2.40 / +4.88%	49.00	51.60	48.75	51.60	50.23	25.30	3,176,200
7/20/2021	-0.30 / -0.61%	50.50	50.50	47.35	49.20	48.77	24.13	3,426,000
7/19/2021	-0.90 / -1.79%	49.50	52.60	49.10	49.50	50.84	24.27	4,915,000
7/16/2021	+1.20 / +2.44%	49.50	50.50	48.70	50.40	49.71	24.72	2,874,700
7/15/2021	+0.95 / +1.97%	48.00	50.30	47.35	49.20	48.62	24.13	2,782,800
7/14/2021	+1.75 / +3.76%	47.00	49.00	47.00	48.25	48.19	23.66	4,690,300
7/13/2021	+2.15 / +4.85%	44.85	46.50	43.90	46.50	45.42	22.80	2,111,700
7/12/2021	-1.45 / -3.17%	45.70	45.70	42.80	44.35	44.23	21.75	1,915,200
7/9/2021	+1.90 / +4.33%	43.90	46.30	43.50	45.80	45.38	22.46	4,377,200
7/8/2021	+0.70 / +1.62%	43.30	44.60	43.30	43.90	43.98	21.53	1,927,500
7/7/2021	+0.40 / +0.93%	43.00	43.20	41.30	43.20	42.66	21.19	1,129,100
7/6/2021	-0.60 / -1.38%	43.40	44.90	42.80	42.80	44.03	20.99	3,278,200
7/5/2021	+0.05 / +0.12%	43.30	43.40	42.10	43.40	42.79	21.28	1,197,100
7/2/2021	-0.25 / -0.57%	43.60	44.00	43.20	43.35	43.54	21.26	1,122,400
7/1/2021	-0.10 / -0.23%	43.80	44.00	43.10	43.60	43.67	21.38	1,143,700
6/30/2021	+0.30 / +0.69%	43.50	44.70	43.40	43.70	43.92	21.43	1,409,800
6/29/2021	+0.40 / +0.93%	43.20	44.50	42.75	43.40	43.40	21.28	2,067,900
6/28/2021	+0.05 / +0.12%	43.15	43.15	42.70	43.00	42.89	21.09	1,139,600
6/25/2021	+0.65 / +1.54%	42.30	43.50	42.05	42.95	42.75	21.06	794,300
6/24/2021	-0.40 / -0.94%	42.70	42.70	42.20	42.30	42.41	20.74	606,800
6/23/2021	-0.50 / -1.16%	43.05	43.60	42.20	42.70	42.91	20.94	1,046,500
6/22/2021	+0.20 / +0.47%	43.50	43.60	43.00	43.20	43.16	21.19	1,154,800
6/21/2021	-0.75 / -1.71%	43.75	44.00	42.95	43.00	43.46	21.09	863,300
6/18/2021	+0.35 / +0.81%	43.75	44.40	43.50	43.75	43.84	21.45	956,700
6/17/2021	+1.55 / +3.70%	41.60	43.50	41.25	43.40	42.75	21.28	1,925,200
6/16/2021	-0.60 / -1.41%	42.45	42.45	41.40	41.85	41.88	20.52	942,900

<<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	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%