Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/13/2019	+0.40 / +1.47%	27.20	27.60	26.70	27.60	27.08	7.07	3,370,690
5/10/2019	+0.45 / +1.68%	26.80	27.50	26.55	27.20	27.07	6.97	1,642,950
5/9/2019	+0.45 / +1.71%	26.30	26.75	26.05	26.75	26.32	6.85	1,578,090
5/8/2019	+0.20 / +0.77%	26.00	26.30	25.60	26.30	25.89	6.74	2,118,830
5/7/2019	-1.20 / -4.40%	27.30	27.45	26.10	26.10	26.60	6.68	2,075,910
5/6/2019	-0.70 / -2.50%	27.85	27.85	27.20	27.30	27.45	6.99	992,700
5/3/2019	-0.05 / -0.18%	28.05	28.10	27.60	28.00	27.82	7.17	1,351,590
5/2/2019	-0.05 / -0.18%	28.20	28.20	27.80	28.05	27.95	7.18	1,503,850
4/26/2019	0.00 / 0.00%	28.25	28.30	28.00	28.10	28.12	7.20	944,690
4/25/2019	-0.25 / -0.88%	28.40	28.40	27.75	28.10	28.05	7.20	1,239,480
4/24/2019	+0.10 / +0.35%	28.30	28.40	28.15	28.35	28.29	7.26	1,327,760
4/23/2019	+0.15 / +0.53%	28.20	28.40	27.95	28.25	28.18	7.24	4,624,220
4/22/2019	0.00 / 0.00%	28.20	28.20	27.70	28.10	28.00	7.20	1,243,600
4/19/2019	0.00 / 0.00%	28.10	28.15	27.85	28.10	28.01	7.20	1,148,990
4/18/2019	-0.40 / -1.40%	28.30	28.40	27.90	28.10	28.10	7.20	1,155,030
4/17/2019	-0.10 / -0.35%	28.70	28.85	28.50	28.50	28.63	7.30	2,114,030
4/16/2019	+0.90 / +3.25%	27.65	28.60	27.50	28.60	28.08	7.32	1,675,250
4/12/2019	-0.25 / -0.89%	27.95	28.05	27.50	27.70	27.74	7.09	1,429,660
4/11/2019	-0.15 / -0.53%	28.20	28.30	27.95	27.95	28.09	7.16	1,256,670
4/10/2019	-0.65 / -2.26%	28.55	28.60	28.00	28.10	28.20	7.20	1,764,100
4/9/2019	-0.15 / -0.52%	28.90	29.25	28.45	28.75	28.81	7.36	2,280,540
4/8/2019	-0.35 / -1.20%	29.10	29.15	28.75	28.90	28.91	7.40	1,265,960
4/5/2019	+0.05 / +0.17%	29.10	29.25	28.90	29.25	29.05	7.49	1,364,970
4/4/2019	+0.95 / +3.36%	28.50	29.25	28.50	29.20	28.98	7.48	1,853,920
4/3/2019	-0.55 / -1.91%	28.50	28.55	28.15	28.25	28.26	7.24	2,640,200
4/2/2019	-0.75 / -2.54%	29.60	29.70	28.50	28.80	29.20	7.38	1,518,730
4/1/2019	-0.45 / -1.50%	30.00	30.05	29.50	29.55	29.72	7.57	1,097,250
3/29/2019	-0.15 / -0.50%	30.00	30.20	29.75	30.00	29.97	7.68	1,378,030
3/28/2019	-0.20 / -0.66%	30.20	30.70	30.00	30.15	30.23	7.72	1,890,490
3/27/2019	+0.05 / +0.17%	30.35	30.55	30.05	30.35	30.23	7.77	2,352,830

<<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%