Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2023	-0.30 / -1.05%	28.30	28.60	27.70	28.30	27.94	25.34	1,392,900
9/27/2023	+1.45 / +5.34%	27.50	28.60	26.80	28.60	27.46	25.60	2,063,000
9/26/2023	-0.15 / -0.55%	26.50	28.10	26.50	27.15	27.49	24.31	2,029,603
9/25/2023	-2.05 / -6.98%	29.35	29.70	27.30	27.30	28.15	24.44	3,914,001
9/22/2023	-1.90 / -6.08%	30.70	30.75	29.20	29.35	29.92	26.28	3,221,403
9/21/2023	-0.25 / -0.79%	31.60	31.95	31.20	31.25	31.60	27.98	2,942,608
9/20/2023	+0.75 / +2.44%	30.60	31.50	30.60	31.50	31.13	28.20	2,289,501
9/19/2023	-0.05 / -0.16%	31.10	31.10	30.00	30.75	30.55	27.53	2,509,000
9/18/2023	-0.60 / -1.91%	31.45	31.70	30.35	30.80	31.00	27.57	2,481,000
9/15/2023	-0.50 / -1.57%	32.00	32.30	31.30	31.40	31.64	28.11	2,925,600
9/14/2023	0.00 / 0.00%	31.80	32.50	31.30	31.90	31.89	28.56	4,059,100
9/13/2023	+0.45 / +1.43%	31.75	32.05	31.25	31.90	31.70	28.56	4,846,245
9/12/2023	+0.75 / +2.44%	30.75	31.50	30.60	31.45	31.10	28.16	2,548,200
9/11/2023	-1.00 / -3.15%	32.45	32.45	30.70	30.70	31.48	27.48	4,198,630
9/8/2023	+0.40 / +1.28%	31.30	32.35	31.30	31.70	31.95	28.38	4,103,406
9/7/2023	+0.80 / +2.62%	30.70	31.65	30.65	31.30	31.24	28.02	4,981,702
9/6/2023	-0.30 / -0.97%	30.60	31.00	30.30	30.50	30.51	27.30	5,253,603
9/5/2023	-0.20 / -0.65%	31.20	31.20	30.55	30.80	30.78	27.57	2,481,301
8/31/2023	+1.30 / +4.38%	29.80	31.00	29.80	31.00	30.43	27.75	2,248,700
8/30/2023	+0.30 / +1.02%	29.45	29.70	29.15	29.70	29.43	26.59	1,439,003
8/29/2023	+0.25 / +0.86%	29.15	29.90	29.15	29.40	29.54	26.32	1,973,502
8/28/2023	+0.50 / +1.75%	29.10	29.20	28.80	29.15	29.01	26.10	1,144,102
8/25/2023	-0.75 / -2.55%	29.40	29.40	28.65	28.65	28.93	25.65	2,575,502
8/24/2023	+0.40 / +1.38%	29.00	29.45	28.90	29.40	29.14	26.32	1,145,806
8/23/2023	-0.30 / -1.02%	29.30	29.50	29.00	29.00	29.21	25.96	572,505
8/22/2023	+0.35 / +1.21%	29.05	29.45	28.50	29.30	29.08	26.23	1,069,300
8/21/2023	+0.50 / +1.76%	28.00	30.40	27.90	28.95	29.00	25.92	1,982,700
8/18/2023	-2.10 / -6.87%	30.50	30.75	28.45	28.45	29.44	25.47	2,429,500
8/17/2023	-0.20 / -0.65%	30.90	31.25	30.50	30.55	30.85	27.35	1,259,400
8/16/2023	-0.55 / -1.76%	31.30	31.30	30.75	30.75	30.97	27.53	2,388,100

<<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%