Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/23/2024	+0.05 / +0.17%	28.70	29.10	28.30	28.75	28.63	28.75	3,495,500
8/22/2024	+0.25 / +0.88%	28.60	29.30	28.40	28.70	28.81	28.70	5,113,200
8/21/2024	-0.35 / -1.22%	28.80	28.95	28.35	28.45	28.57	28.45	4,232,600
8/20/2024	+0.75 / +2.67%	28.15	29.40	28.15	28.80	28.77	28.80	8,203,600
8/19/2024	0.00 / 0.00%	28.20	28.45	28.00	28.05	28.17	28.05	3,711,700
8/16/2024	+1.80 / +6.86%	26.70	28.05	26.40	28.05	27.69	28.05	10,688,600
8/15/2024	+0.05 / +0.19%	26.30	26.75	26.25	26.25	26.42	26.25	3,895,500
8/14/2024	-0.40 / -1.50%	26.90	26.90	26.20	26.20	26.52	26.20	2,456,400
8/13/2024	-0.50 / -1.85%	27.05	27.15	26.50	26.60	26.80	26.60	3,485,100
8/12/2024	+0.75 / +2.85%	26.55	27.10	26.30	27.10	26.84	27.10	4,696,500
8/9/2024	+0.60 / +2.33%	26.00	26.40	25.75	26.35	26.09	26.35	3,433,200
8/8/2024	-0.75 / -2.83%	26.15	26.70	25.70	25.75	26.08	25.75	4,443,300
8/7/2024	+0.55 / +2.12%	26.10	26.80	25.55	26.50	26.16	26.50	3,357,000
8/6/2024	+0.40 / +1.57%	25.90	26.40	25.00	25.95	25.61	25.95	5,237,200
8/5/2024	-1.90 / -6.92%	26.30	27.10	25.55	25.55	26.05	25.55	6,360,900
8/2/2024	+0.75 / +2.81%	26.50	27.45	26.25	27.45	26.80	27.45	3,222,800
8/1/2024	-1.35 / -4.81%	28.05	28.20	26.35	26.70	27.14	26.70	7,071,200
7/31/2024	-0.25 / -0.88%	28.30	28.75	27.80	28.05	28.33	28.05	3,030,000
7/30/2024	-0.20 / -0.70%	28.50	29.25	28.00	28.30	28.60	28.30	3,392,100
7/29/2024	-0.30 / -1.04%	28.80	28.95	28.30	28.50	28.57	28.50	3,123,100
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

<<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	363,200	6.80	0.00%
AGG	153,200	15.00	2.04%
API	257,900	7.30	2.82%
ASM	351,900	8.69	1.40%
BCR	674,900	5.20	1.96%
BII	0	0.70	0.00%
BVL	4,300	10.60	0.95%
C21	100	17.70	1.72%
CCI	12,600	23.00	1.55%