Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/30/2021	+0.10 / +0.30%	33.60	33.60	33.00	33.10	33.20	33.10	18,100
7/29/2021	+0.20 / +0.61%	33.20	33.20	32.60	33.00	32.75	33.00	5,100
7/28/2021	+0.30 / +0.92%	32.50	32.80	32.10	32.80	32.48	32.80	21,400
7/27/2021	0.00 / 0.00%	32.40	32.90	32.20	32.50	32.54	32.50	6,700
7/26/2021	+0.20 / +0.62%	32.20	32.50	31.90	32.50	32.08	32.50	10,100
7/23/2021	-0.40 / -1.22%	32.60	32.60	32.30	32.30	32.39	32.30	6,700
7/22/2021	0.00 / 0.00%	32.70	32.70	32.10	32.70	32.57	32.70	14,800
7/21/2021	0.00 / 0.00%	33.70	33.70	32.00	32.70	32.09	32.70	21,500
7/20/2021	-0.30 / -0.91%	32.80	33.00	32.70	32.70	32.84	32.70	8,800
7/19/2021	-0.70 / -2.08%	32.10	33.50	32.00	33.00	32.20	33.00	29,600
7/16/2021	+0.10 / +0.30%	33.60	33.90	33.00	33.70	33.30	33.70	9,100
7/15/2021	+0.60 / +1.82%	33.90	33.90	32.50	33.60	33.05	33.60	16,400
7/14/2021	+0.10 / +0.30%	32.50	33.00	32.00	33.00	32.33	33.00	42,100
7/13/2021	-0.30 / -0.90%	33.00	34.00	32.50	32.90	33.20	32.90	2,500
7/12/2021	-0.60 / -1.78%	32.00	33.50	31.70	33.20	31.94	33.20	118,100
7/9/2021	+0.30 / +0.90%	33.50	33.80	32.50	33.80	32.77	33.80	35,400
7/8/2021	-0.10 / -0.30%	34.00	34.00	33.00	33.50	33.18	33.50	40,900
7/7/2021	-0.40 / -1.18%	33.00	33.90	31.50	33.60	33.05	33.60	40,300
7/6/2021	0.00 / 0.00%	33.80	34.00	33.50	34.00	33.79	34.00	52,300
7/5/2021	0.00 / 0.00%	34.00	34.00	33.50	34.00	33.75	34.00	121,300
7/2/2021	-0.30 / -0.87%	34.00	34.40	34.00	34.00	34.05	34.00	43,500
7/1/2021	+0.30 / +0.88%	34.10	34.40	34.00	34.30	34.19	34.30	36,300
6/30/2021	+0.20 / +0.59%	33.80	34.80	33.80	34.00	34.18	34.00	59,549
6/29/2021	-0.40 / -1.17%	33.50	34.30	33.50	33.80	34.03	33.80	277,300
6/28/2021	-0.20 / -0.58%	33.60	34.20	33.50	34.20	33.83	34.20	60,800
6/25/2021	+1.20 / +3.61%	32.70	34.40	32.70	34.40	33.55	34.40	50,100
6/24/2021	-0.10 / -0.30%	33.00	33.40	33.00	33.20	33.11	33.20	44,700
6/23/2021	-0.60 / -1.77%	35.00	35.00	32.50	33.30	33.33	33.30	92,200
6/22/2021	+0.90 / +2.73%	33.00	34.80	33.00	33.90	33.64	33.90	56,300
6/21/2021	-0.50 / -1.49%	33.60	33.60	32.00	33.00	32.91	33.00	78,600

<<Previous 30 days

HLD News

22/07	HLD: Báo cáo tài chính quý 2/2021
21/07	HLD: Báo cáo quản trị công ty bán niên 2021
02/07	HLD: Ký hợp đồng kiểm toán năm 2021
27/04	HLD: Điều lệ công ty lần XII
26/04	HLD: Báo cáo tài chính quý 1/2021

More News

Related Companies

	Volume	Price	Change
AGG	3,586,500	53.50	-3.43%
ASM	4,016,600	12.70	-1.55%
BII	760,100	8.50	0.00%
C21	500	13.80	2.22%
CCI	900	18.00	-1.10%
CCL	280,200	12.00	2.56%
CEO	2,109,800	8.60	0.00%
CLG	302,700	1.00	11.11%
CSC	91,100	72.00	0.00%