Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/21/2018	+0.20 / +0.55%	36.50	36.80	36.00	36.50	36.29	9.35	406,740
6/20/2018	-0.50 / -1.36%	33.10	36.90	33.10	36.30	35.58	9.30	1,446,640
6/19/2018	0.00 / 0.00%	34.60	37.40	34.60	36.80	36.56	9.09	3,075,220
6/18/2018	-2.30 / -5.88%	38.50	39.50	36.40	36.80	37.40	9.09	1,403,380
6/15/2018	-0.10 / -0.26%	39.20	39.60	38.20	39.10	38.92	9.66	1,092,080
6/14/2018	-1.80 / -4.39%	41.50	41.50	39.20	39.20	40.39	9.69	348,610
6/13/2018	+0.10 / +0.24%	40.90	42.00	40.90	41.00	41.10	10.13	377,960
6/12/2018	-1.00 / -2.39%	41.50	41.50	39.00	40.90	39.62	10.11	2,322,470
6/11/2018	-1.50 / -3.46%	42.50	42.80	41.90	41.90	42.45	10.35	2,000,560
6/8/2018	-1.20 / -2.69%	44.50	44.65	43.20	43.40	43.79	10.72	1,298,150
6/7/2018	+1.40 / +3.24%	43.10	44.80	42.90	44.60	43.85	11.02	1,912,020
6/6/2018	0.00 / 0.00%	43.20	43.50	42.80	43.20	43.11	10.67	1,508,780
6/5/2018	+0.20 / +0.47%	43.00	44.00	42.70	43.20	43.22	10.67	2,314,580
6/4/2018	+1.80 / +4.37%	41.10	43.00	40.60	43.00	41.90	10.62	2,525,110
6/1/2018	+2.20 / +5.64%	39.50	41.65	38.80	41.20	40.89	10.18	3,242,760
5/31/2018	+2.30 / +6.27%	36.20	39.10	36.20	39.00	38.36	9.64	1,875,240
5/30/2018	+1.65 / +4.71%	36.00	37.40	34.90	36.70	35.97	9.07	4,662,960
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

<<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%