Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/31/2018	-0.45 / -1.30%	34.40	34.55	33.90	34.05	34.13	9.47	217,960
8/30/2018	+0.10 / +0.29%	35.20	35.20	34.00	34.50	34.46	9.59	195,350
8/29/2018	+1.10 / +3.30%	33.80	34.50	33.60	34.40	34.10	9.56	185,930
8/28/2018	+1.70 / +5.38%	32.10	33.50	31.95	33.30	33.08	9.26	265,970
8/27/2018	+0.05 / +0.16%	31.55	32.00	31.55	31.60	31.69	8.79	236,270
8/24/2018	-0.20 / -0.63%	31.90	31.95	31.30	31.55	31.69	8.77	152,840
8/23/2018	+0.15 / +0.47%	32.20	32.25	31.60	31.75	31.92	8.83	150,740
8/22/2018	+0.25 / +0.80%	31.40	32.50	31.05	31.60	31.82	8.79	183,220
8/21/2018	+1.15 / +3.81%	30.70	31.35	30.70	31.35	31.01	8.72	331,050
8/20/2018	+0.80 / +2.72%	29.40	30.95	29.40	30.20	30.43	8.40	138,850
8/17/2018	+1.00 / +3.52%	28.80	30.25	28.80	29.40	29.68	8.17	722,990
8/16/2018	+0.60 / +2.16%	27.80	28.40	27.70	28.40	28.12	7.90	80,150
8/15/2018	+0.05 / +0.18%	27.35	28.30	27.35	27.80	27.98	7.73	34,630
8/14/2018	-0.45 / -1.60%	27.85	28.00	27.75	27.75	27.88	7.72	33,290
8/13/2018	-0.40 / -1.40%	28.60	28.60	28.10	28.20	28.36	7.84	15,620
8/10/2018	-0.40 / -1.38%	29.00	29.00	28.60	28.60	28.86	7.95	112,870
8/9/2018	0.00 / 0.00%	29.30	29.50	28.85	29.00	29.03	8.06	29,690
8/8/2018	+0.40 / +1.40%	29.00	29.00	28.60	29.00	28.84	8.06	33,050
8/7/2018	-5.40 / -15.88%	28.20	29.00	28.20	28.60	28.66	7.95	52,270
8/6/2018	+0.30 / +0.89%	33.80	34.25	33.70	34.00	33.98	7.79	97,490
8/3/2018	-0.10 / -0.30%	33.80	34.25	33.60	33.70	33.78	7.72	43,660
8/2/2018	-0.20 / -0.59%	34.10	34.10	33.20	33.80	33.67	7.74	63,200
8/1/2018	-0.75 / -2.16%	35.00	35.50	33.70	34.00	34.40	7.79	419,120
7/31/2018	-1.40 / -3.87%	36.00	36.50	34.75	34.75	35.36	7.96	145,760
7/30/2018	-0.55 / -1.50%	36.00	37.25	36.00	36.15	36.65	8.28	57,820
7/27/2018	+0.35 / +0.96%	36.60	37.45	36.60	36.70	36.99	8.40	73,370
7/26/2018	+0.35 / +0.97%	36.10	36.80	36.00	36.35	36.45	8.32	166,650
7/25/2018	+0.40 / +1.12%	35.60	36.50	35.60	36.00	35.95	8.24	127,390
7/24/2018	+0.15 / +0.42%	35.45	35.60	34.60	35.60	35.03	8.15	109,640
7/23/2018	+1.45 / +4.26%	34.10	35.55	34.00	35.45	34.78	8.12	167,960

<<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	1,002,800	6.80	0.00%
AGG	259,100	15.00	2.04%
API	383,400	7.20	1.41%
ASM	515,200	8.66	1.05%
BCR	876,700	5.20	1.96%
BII	0	0.70	0.00%
BVL	6,400	10.20	-2.86%
C21	100	17.70	1.72%
CCI	13,700	23.00	1.55%