Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/26/2019	0.00 / 0.00%	27.90	28.05	27.65	27.80	27.82	7.12	1,480,590
11/25/2019	0.00 / 0.00%	27.80	28.05	27.55	27.80	27.78	7.12	961,390
11/22/2019	-0.65 / -2.28%	28.50	28.65	27.50	27.80	28.29	7.12	1,596,730
11/21/2019	-0.45 / -1.56%	28.75	28.90	28.45	28.45	28.62	7.29	1,711,790
11/20/2019	+0.10 / +0.35%	28.80	29.05	28.50	28.90	28.73	7.40	1,771,860
11/19/2019	+0.10 / +0.35%	28.75	28.85	28.60	28.80	28.75	7.38	1,798,650
11/18/2019	+0.35 / +1.23%	28.45	29.30	28.30	28.70	28.79	7.35	3,249,280
11/15/2019	-0.65 / -2.24%	29.00	29.05	28.35	28.35	28.68	7.26	2,617,740
11/14/2019	-0.50 / -1.69%	29.40	29.50	29.00	29.00	29.27	7.43	1,800,960
11/13/2019	0.00 / 0.00%	29.45	29.50	29.15	29.50	29.33	7.56	2,306,790
11/12/2019	-0.10 / -0.34%	29.50	29.60	29.15	29.50	29.37	7.56	2,025,350
11/11/2019	-0.05 / -0.17%	29.60	29.70	29.10	29.60	29.43	7.58	2,449,980
11/8/2019	+0.50 / +1.72%	29.30	29.90	29.25	29.65	29.65	7.59	4,099,020
11/7/2019	+0.05 / +0.17%	29.10	29.25	28.90	29.15	29.03	7.47	1,764,160
11/6/2019	-0.40 / -1.36%	29.50	29.50	29.10	29.10	29.25	7.45	1,981,650
11/5/2019	0.00 / 0.00%	29.40	29.50	29.25	29.50	29.34	7.56	1,644,260
11/4/2019	+0.20 / +0.68%	29.25	29.50	29.15	29.50	29.35	7.56	2,666,690
11/1/2019	-0.15 / -0.51%	29.35	29.45	28.95	29.30	29.16	7.50	1,528,630
10/31/2019	+0.55 / +1.90%	28.90	29.60	28.90	29.45	29.30	7.54	4,007,290
10/30/2019	+0.10 / +0.35%	28.75	28.95	28.70	28.90	28.83	7.40	2,171,950
10/29/2019	-0.10 / -0.35%	28.80	28.95	28.55	28.80	28.76	7.38	1,446,260
10/28/2019	0.00 / 0.00%	29.00	29.05	28.65	28.90	28.84	7.40	1,730,470
10/25/2019	-0.30 / -1.03%	29.15	29.25	28.75	28.90	28.91	7.40	1,586,170
10/24/2019	+0.95 / +3.36%	28.20	29.20	28.10	29.20	28.57	7.48	4,608,210
10/23/2019	+0.30 / +1.07%	27.90	28.25	27.80	28.25	27.96	7.24	2,508,290
10/22/2019	-0.05 / -0.18%	28.00	28.25	27.85	27.95	27.96	7.16	1,366,450
10/21/2019	+0.05 / +0.18%	27.90	28.05	27.85	28.00	27.95	7.17	1,170,010
10/18/2019	+0.05 / +0.18%	28.00	28.05	27.80	27.95	27.93	7.16	1,281,060
10/17/2019	-0.30 / -1.06%	28.15	28.20	27.90	27.90	28.02	7.15	2,058,760
10/16/2019	-0.10 / -0.35%	28.30	28.35	28.10	28.20	28.19	7.22	1,168,290

<<Previous 30 days Next 30 days>>

HDB News

13/01	HDB: Relocation of Son Ha transaction office
10/01	HDB: Announcement of the change of listing
10/01	HDB: Update charetr with new charter capital
10/01	HDB: Change in personnel
09/01	HDB: Receiving the Certificate of public offering Registration

More News

Related Companies

	Volume	Price	Change
ABB	369,800	7.20	1.41%
ACB	7,425,100	24.90	1.01%
BAB	12,600	11.80	0.00%
BID	1,485,800	39.20	0.51%
BVB	272,500	11.50	0.88%
CTG	4,980,700	36.75	-0.54%
EIB	1,715,500	18.25	0.00%
EVF	3,658,100	9.10	1.11%