Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/28/2019	-0.60 / -1.96%	30.60	30.60	30.00	30.00	30.35	7.68	1,478,660
2/27/2019	-0.05 / -0.16%	30.65	30.75	30.50	30.60	30.66	7.84	951,480
2/26/2019	-0.35 / -1.13%	31.00	31.05	30.45	30.65	30.75	7.85	1,122,230
2/25/2019	+0.90 / +2.99%	30.20	31.10	30.20	31.00	30.68	7.94	1,776,680
2/22/2019	+0.30 / +1.01%	29.80	30.50	29.65	30.10	30.08	7.71	1,337,000
2/21/2019	+0.10 / +0.34%	29.70	29.95	29.40	29.80	29.68	7.63	1,577,590
2/20/2019	-0.30 / -1.00%	30.00	30.00	29.70	29.70	29.85	7.61	840,490
2/19/2019	-0.60 / -1.96%	30.60	30.60	29.75	30.00	30.19	7.68	1,535,000
2/18/2019	+0.20 / +0.66%	30.40	30.65	30.15	30.60	30.43	7.84	1,482,140
2/15/2019	-0.40 / -1.30%	30.80	30.80	30.20	30.40	30.44	7.79	1,126,100
2/14/2019	-0.40 / -1.28%	31.10	31.25	30.60	30.80	30.93	7.89	944,710
2/13/2019	+0.10 / +0.32%	31.15	31.50	31.10	31.20	31.23	7.99	3,299,260
2/12/2019	+0.45 / +1.47%	30.65	31.30	30.60	31.10	30.86	7.97	1,889,530
2/11/2019	+0.15 / +0.49%	30.60	30.70	30.40	30.65	30.52	7.85	1,150,140
2/1/2019	0.00 / 0.00%	30.50	30.60	30.30	30.50	30.50	7.81	2,336,610
1/31/2019	+0.50 / +1.67%	30.10	30.50	30.10	30.50	30.39	7.81	762,510
1/30/2019	0.00 / 0.00%	30.00	30.05	29.85	30.00	29.96	7.68	868,110
1/29/2019	0.00 / 0.00%	30.00	30.05	29.85	30.00	29.93	7.68	1,184,570
1/28/2019	+0.05 / +0.17%	29.95	30.10	29.80	30.00	29.98	7.68	1,126,970
1/25/2019	0.00 / 0.00%	30.00	30.10	29.80	29.95	29.95	7.67	1,349,920
1/24/2019	-0.05 / -0.17%	30.00	30.15	29.70	29.95	29.95	7.67	1,125,150
1/23/2019	-0.10 / -0.33%	30.00	30.30	29.95	30.00	30.08	7.68	850,650
1/22/2019	+0.45 / +1.52%	29.70	30.35	29.70	30.10	30.10	7.71	2,414,310
1/21/2019	+0.55 / +1.89%	29.15	29.70	29.10	29.65	29.36	7.59	1,233,280
1/18/2019	+0.20 / +0.69%	29.00	29.40	28.90	29.10	29.08	7.45	1,417,600
1/17/2019	-0.30 / -1.03%	29.20	29.20	28.90	28.90	29.07	7.40	998,480
1/16/2019	0.00 / 0.00%	29.20	29.20	28.90	29.20	29.01	7.48	895,390
1/15/2019	+0.10 / +0.34%	29.20	29.25	28.95	29.20	29.07	7.48	967,930
1/14/2019	-0.10 / -0.34%	29.20	29.40	28.90	29.10	29.20	7.45	715,340
1/11/2019	+0.20 / +0.69%	29.00	29.50	28.95	29.20	29.13	7.48	3,031,760

<<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