Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/10/2020	-0.45 / -1.50%	29.85	29.90	29.15	29.50	29.46	7.56	1,230,340
2/7/2020	+0.05 / +0.17%	29.90	30.10	29.60	29.95	29.89	7.67	2,072,480
2/6/2020	+1.50 / +5.28%	28.45	30.00	28.35	29.90	29.32	7.66	3,301,040
2/5/2020	+0.85 / +3.09%	27.55	28.50	27.25	28.40	27.82	7.27	2,330,510
2/4/2020	+0.55 / +2.04%	27.05	27.70	26.85	27.55	27.33	7.06	1,620,490
2/3/2020	0.00 / 0.00%	26.65	27.45	25.55	27.00	26.37	6.92	1,825,080
1/31/2020	-0.95 / -3.40%	27.85	27.90	26.00	27.00	26.95	6.92	1,891,250
1/30/2020	-1.05 / -3.62%	28.70	28.70	27.95	27.95	28.30	7.16	1,695,770
1/22/2020	+0.05 / +0.17%	28.95	29.05	28.50	29.00	28.81	7.43	2,241,630
1/21/2020	+0.70 / +2.48%	28.25	29.10	28.20	28.95	28.70	7.41	1,656,380
1/20/2020	-0.30 / -1.05%	28.55	28.55	28.10	28.25	28.24	7.24	939,700
1/17/2020	-0.10 / -0.35%	28.70	28.95	28.55	28.55	28.72	7.31	2,170,982
1/16/2020	+0.90 / +3.24%	27.75	28.70	27.70	28.65	28.45	7.34	3,905,120
1/15/2020	-0.25 / -0.89%	28.00	28.05	27.65	27.75	27.79	7.11	712,440
1/14/2020	+0.10 / +0.36%	27.70	28.15	27.60	28.00	27.92	7.17	813,000
1/13/2020	-0.20 / -0.71%	28.10	28.15	27.65	27.90	27.79	7.15	866,380
1/10/2020	+0.60 / +2.18%	27.55	28.40	27.55	28.10	28.03	7.20	4,017,360
1/9/2020	+0.80 / +3.00%	26.70	27.60	26.65	27.50	27.14	7.04	4,224,450
1/8/2020	0.00 / 0.00%	26.60	26.90	26.15	26.70	26.45	6.84	4,354,710
1/7/2020	-0.30 / -1.11%	27.00	27.00	26.60	26.70	26.76	6.84	2,565,630
1/6/2020	-0.55 / -2.00%	27.50	27.50	26.80	27.00	27.08	6.92	3,309,500
1/3/2020	-0.25 / -0.90%	27.75	27.75	27.40	27.55	27.53	7.06	1,305,640
1/2/2020	+0.25 / +0.91%	27.50	27.80	27.15	27.80	27.40	7.12	2,282,970
12/31/2019	+0.65 / +2.42%	26.90	27.55	26.80	27.55	27.17	7.06	2,151,310
12/30/2019	-0.10 / -0.37%	27.00	27.05	26.80	26.90	26.92	6.89	898,050
12/27/2019	+0.50 / +1.89%	26.50	27.00	26.45	27.00	26.63	6.92	2,205,190
12/26/2019	-0.20 / -0.75%	26.60	26.70	26.40	26.50	26.50	6.79	660,670
12/25/2019	-0.10 / -0.37%	26.75	27.00	26.60	26.70	26.78	6.84	833,500
12/24/2019	+0.50 / +1.90%	26.35	27.00	26.35	26.80	26.69	6.86	1,677,030
12/23/2019	+0.10 / +0.38%	26.20	26.35	26.10	26.30	26.22	6.74	1,173,360

<<Previous 30 days Next 30 days>>

HDB News

28/04	HDB: Report affiliated person trade - Le Thanh Trung
22/04	HDB: Link to the Annual Report 2024
16/04	HDB: The supplement to the materials for the 2025 AGM
15/04	HDB: Notification Affiliated person trade - Le Thanh Trung
14/04	HDB: Relocation of Thu Duc city Transaction Office

More News

Related Companies

	Volume	Price	Change
ABB	629,000	13.10	-1.50%
ACB	3,640,000	25.15	0.20%
BAB	3,500	13.20	2.33%
BID	999,300	37.70	-0.53%
BVB	228,400	13.60	-1.45%
CTG	4,991,300	49.50	0.61%
EIB	2,069,400	22.40	-1.10%