Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/26/2021	-0.70 / -1.31%	53.50	53.90	52.60	52.80	53.25	25.89	1,700,600
8/25/2021	+2.00 / +3.88%	51.50	53.50	51.00	53.50	51.98	26.24	1,509,600
8/24/2021	+0.10 / +0.19%	51.30	52.50	50.50	51.50	51.59	25.26	2,266,200
8/23/2021	-3.80 / -6.88%	54.80	55.00	51.40	51.40	52.50	25.21	4,727,800
8/20/2021	-4.10 / -6.91%	58.70	59.50	55.20	55.20	56.67	27.07	5,330,100
8/19/2021	+0.80 / +1.37%	58.20	59.30	57.90	59.30	58.64	29.08	1,644,000
8/18/2021	+0.50 / +0.86%	57.60	59.20	57.60	58.50	58.42	28.69	1,776,100
8/17/2021	-1.40 / -2.36%	59.00	59.40	57.70	58.00	58.33	28.44	2,506,200
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

<<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%