Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2018	+2.25 / +6.86%	34.00	35.05	33.45	35.05	34.43	8.66	4,026,540
5/28/2018	-2.45 / -6.95%	35.00	35.00	32.80	32.80	34.13	8.10	3,196,050
5/25/2018	-0.25 / -0.70%	35.50	35.70	34.30	35.25	35.14	8.71	3,342,400
5/24/2018	-2.20 / -5.84%	38.00	38.30	35.10	35.50	36.06	8.77	2,368,050
5/23/2018	-1.30 / -3.33%	39.00	39.30	36.80	37.70	37.73	9.31	959,240
5/22/2018	-2.10 / -5.11%	40.20	40.60	38.25	39.00	38.95	9.64	1,406,120
5/21/2018	+0.55 / +1.36%	41.00	41.30	40.50	41.10	40.89	10.15	1,746,750
5/18/2018	+0.05 / +0.12%	40.90	41.45	40.20	40.55	40.96	10.02	1,552,940
5/17/2018	+0.35 / +0.87%	40.50	40.80	40.20	40.50	40.43	10.01	2,101,400
5/16/2018	-0.75 / -1.83%	40.90	40.90	39.80	40.15	40.32	9.92	1,042,600
5/15/2018	+0.40 / +0.99%	40.90	41.30	40.35	40.90	40.80	10.11	1,647,990
5/14/2018	-0.90 / -2.17%	41.50	42.00	40.30	40.50	40.83	10.01	550,760
5/11/2018	+1.40 / +3.50%	40.00	41.40	39.10	41.40	40.18	10.23	819,170
5/10/2018	-2.90 / -6.76%	42.90	42.90	40.00	40.00	41.58	9.88	961,790
5/9/2018	-0.30 / -0.69%	43.00	43.10	42.00	42.90	42.71	10.60	825,060
5/8/2018	-0.30 / -0.69%	43.50	43.50	42.90	43.20	43.14	10.67	1,157,790
5/7/2018	+0.50 / +1.16%	43.50	44.00	42.50	43.50	43.23	10.75	7,241,225
5/4/2018	-0.50 / -1.15%	44.00	44.00	42.80	43.00	43.06	10.62	6,276,315
5/3/2018	+1.50 / +3.57%	41.50	43.50	41.05	43.50	42.25	10.75	2,500,150
5/2/2018	-0.80 / -1.87%	42.90	42.90	41.00	42.00	42.16	10.38	1,500,430
4/27/2018	+0.60 / +1.42%	42.00	43.05	41.80	42.80	42.53	10.57	1,706,640
4/26/2018	-2.80 / -6.22%	45.00	45.50	41.90	42.20	43.46	10.43	3,573,110
4/24/2018	-1.60 / -3.43%	46.00	46.40	43.35	45.00	44.96	11.12	3,223,200
4/23/2018	-3.50 / -6.99%	49.50	49.70	46.60	46.60	48.06	11.51	5,902,200
4/20/2018	+0.90 / +1.83%	49.00	50.10	48.70	50.10	49.19	12.38	3,055,740
4/19/2018	-2.60 / -5.02%	51.90	51.90	49.00	49.20	50.31	12.16	7,752,260
4/18/2018	+1.00 / +1.97%	50.90	52.40	50.60	51.80	51.64	12.80	6,958,090
4/17/2018	-0.20 / -0.39%	51.50	51.70	50.60	50.80	51.09	12.55	2,262,660
4/16/2018	+1.00 / +2.00%	50.00	51.30	49.20	51.00	50.68	12.60	9,666,140
4/13/2018	+0.90 / +1.83%	49.55	50.10	49.10	50.00	49.73	12.35	4,239,200

<<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	121,900	7.20	1.41%
ACB	5,005,500	24.85	-0.20%
BAB	1,100	11.80	0.00%
BID	1,628,500	39.40	0.51%
BVB	202,200	11.50	0.88%
CTG	6,641,100	36.80	0.14%
EIB	3,089,800	18.30	0.27%
EVF	3,909,300	9.08	-0.22%