Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/16/2021	-0.50 / -0.83%	60.50	60.50	59.00	59.40	59.61	29.13	1,517,400
8/13/2021	+2.60 / +4.54%	57.20	59.90	56.80	59.90	57.97	29.37	3,884,400
8/12/2021	+0.40 / +0.70%	56.90	58.90	56.20	57.30	57.84	28.10	3,163,800
8/11/2021	-1.60 / -2.74%	58.00	59.00	56.90	56.90	57.84	27.90	2,188,100
8/10/2021	+1.20 / +2.09%	57.50	59.50	56.40	58.50	57.52	28.69	2,988,100
8/9/2021	+0.10 / +0.17%	57.00	58.20	56.80	57.30	57.34	28.10	2,105,800
8/6/2021	+0.90 / +1.60%	56.10	58.80	55.90	57.20	57.44	28.05	2,846,100
8/5/2021	+0.40 / +0.72%	55.50	56.50	54.50	56.30	55.78	27.61	2,251,900
8/4/2021	-0.50 / -0.89%	56.40	57.60	55.50	55.90	56.59	27.41	1,950,500
8/3/2021	+3.60 / +6.82%	52.20	56.40	52.20	56.40	55.33	27.66	6,207,100
8/2/2021	-0.50 / -0.94%	52.00	53.40	51.50	52.80	52.46	25.89	4,814,300
7/30/2021	+0.30 / +0.57%	52.50	54.90	52.50	53.30	53.64	26.14	2,317,900
7/29/2021	+3.00 / +6.00%	49.90	53.50	49.45	53.00	51.30	25.99	4,254,400
7/28/2021	-2.60 / -4.94%	52.10	52.70	50.00	50.00	51.40	24.52	3,781,200
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

<<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%