Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/5/2022	-0.50 / -0.92%	54.80	54.80	54.00	54.00	54.28	38.67	932,400
8/31/2022	+0.80 / +1.49%	53.50	54.90	52.50	54.50	54.10	39.03	2,080,700
8/30/2022	-0.20 / -0.37%	54.20	54.50	53.60	53.70	53.94	38.46	2,033,500
8/29/2022	-1.00 / -1.82%	53.00	53.90	51.70	53.90	53.00	38.60	3,121,900
8/26/2022	-0.90 / -1.61%	55.60	56.30	54.50	54.90	55.16	39.32	2,019,900
8/25/2022	+0.30 / +0.54%	55.00	56.90	54.80	55.80	55.76	39.96	3,526,000
8/24/2022	+1.30 / +2.40%	54.70	56.20	54.30	55.50	55.38	39.75	3,526,200
8/23/2022	+1.00 / +1.88%	52.30	54.30	52.30	54.20	53.72	38.82	2,463,100
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

<<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
26/08	HDG: Holding EGM 2024
14/08	HDG: The record date for the EGM
13/08	HDG: Decision on tax penalty

More News

Related Companies

	Volume	Price	Change
AAV	239,500	6.50	1.56%
AGG	55,300	16.90	0.00%
API	184,000	7.80	1.30%
ASM	96,400	9.05	0.56%
BCR	108,700	5.00	0.00%
BII	0	0.70	0.00%
BVL	0	10.20	0.00%
C21	0	17.60	0.00%
CCI	0	20.90	0.00%