Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2022	+0.20 / +0.38%	52.70	53.30	51.90	53.20	52.61	38.10	1,792,100
8/19/2022	-0.50 / -0.93%	53.90	54.40	52.10	53.00	53.12	37.96	2,759,900
8/18/2022	-0.40 / -0.74%	53.60	54.50	53.00	53.50	53.73	38.32	1,890,600
8/17/2022	-0.10 / -0.19%	54.00	55.00	53.60	53.90	54.19	38.60	1,715,800
8/16/2022	-0.50 / -0.92%	54.50	54.80	53.70	54.00	54.23	38.67	1,268,900
8/15/2022	+2.70 / +5.21%	52.00	54.50	51.60	54.50	53.54	39.03	6,402,500
8/12/2022	+1.30 / +2.57%	50.80	51.80	50.50	51.80	51.10	37.10	1,246,800
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

<<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%