Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/11/2022	-1.80 / -3.44%	52.60	52.70	50.00	50.50	51.60	36.17	1,883,900
8/10/2022	+0.70 / +1.36%	51.50	52.40	51.20	52.30	51.75	37.46	1,458,700
8/9/2022	-1.30 / -2.46%	52.90	53.40	51.60	51.60	52.62	36.96	3,095,100
8/8/2022	+1.20 / +2.32%	51.70	53.40	51.50	52.90	52.43	37.89	2,024,500
8/5/2022	+0.50 / +0.98%	51.20	52.40	51.00	51.70	51.58	37.03	1,580,900
8/4/2022	-1.80 / -3.40%	53.00	53.10	51.20	51.20	51.88	36.67	2,821,400
8/3/2022	+1.10 / +2.12%	51.90	54.00	51.70	53.00	52.63	37.96	2,045,800
8/2/2022	0.00 / 0.00%	51.40	53.00	51.20	51.90	52.04	37.17	2,754,700
8/1/2022	-1.00 / -1.89%	53.00	54.50	51.30	51.90	52.75	37.17	2,939,000
7/29/2022	+1.10 / +2.12%	52.00	53.00	51.20	52.90	51.94	37.89	1,234,900
7/28/2022	+2.60 / +5.28%	49.90	52.60	49.25	51.80	51.64	37.10	3,551,200
7/27/2022	+0.60 / +1.23%	48.00	49.20	47.90	49.20	48.62	35.24	833,900
7/26/2022	0.00 / 0.00%	48.60	49.40	48.10	48.60	48.76	34.81	1,095,400
7/25/2022	+1.30 / +2.75%	46.80	48.60	46.80	48.60	48.06	34.81	1,509,600
7/22/2022	+0.30 / +0.64%	46.90	47.65	46.70	47.30	47.21	33.88	881,100
7/21/2022	-0.20 / -0.42%	47.20	47.80	46.60	47.00	47.02	33.66	926,400
7/20/2022	+0.90 / +1.94%	47.05	47.70	46.50	47.20	47.24	33.80	1,623,000
7/19/2022	+1.85 / +4.16%	44.60	46.90	44.55	46.30	45.42	33.16	1,632,200
7/18/2022	-0.40 / -0.89%	45.30	45.90	44.45	44.45	45.22	31.83	733,100
7/15/2022	+0.05 / +0.11%	44.80	46.00	44.10	44.85	45.06	32.12	1,297,700
7/14/2022	+0.45 / +1.01%	44.80	45.15	43.50	44.80	44.46	32.09	841,600
7/13/2022	-1.05 / -2.31%	45.00	45.50	44.00	44.35	44.87	31.76	406,100
7/12/2022	+2.35 / +5.46%	43.15	45.40	42.50	45.40	43.93	32.51	1,724,600
7/11/2022	-0.55 / -1.26%	42.50	43.55	41.80	43.05	42.71	30.83	699,700
7/8/2022	-0.15 / -0.34%	43.70	44.50	42.90	43.60	43.52	31.23	1,024,100
7/7/2022	+2.35 / +5.68%	41.00	43.90	39.80	43.75	41.92	31.33	1,068,700
7/6/2022	-1.10 / -2.59%	42.70	42.90	41.10	41.40	42.31	29.65	1,310,800
7/5/2022	-0.10 / -0.20%	50.90	51.20	49.50	51.00	50.21	30.44	2,540,600
7/4/2022	-3.80 / -6.92%	54.70	54.70	51.10	51.10	52.47	30.50	2,073,500
7/1/2022	-1.60 / -2.83%	56.50	56.50	52.60	54.90	53.67	32.77	2,949,800

<<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	1,085,500	6.80	0.00%
AGG	106,400	14.90	-0.67%
API	94,500	7.30	1.39%
ASM	301,400	8.61	-0.58%
BCR	879,200	5.10	-1.92%
BII	0	0.70	0.00%
BVL	4,000	10.00	-3.85%
C21	0	17.70	0.00%
CCI	1,200	23.00	0.00%