Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/11/2022	+3.70 / +6.84%	56.50	57.80	55.00	57.80	57.16	30.04	1,042,600
5/10/2022	-4.00 / -6.88%	54.10	55.90	54.10	54.10	54.25	28.12	3,449,900
5/9/2022	-4.30 / -6.89%	58.90	59.90	58.10	58.10	58.37	30.20	1,064,200
5/6/2022	-4.60 / -6.87%	64.00	66.90	62.40	62.40	64.21	32.43	834,300
5/5/2022	-3.80 / -5.37%	72.00	72.00	65.90	67.00	67.61	34.82	1,204,200
5/4/2022	-3.00 / -4.07%	73.10	73.70	70.10	70.80	71.98	36.80	828,700
4/29/2022	+3.70 / +5.28%	68.70	74.50	68.50	73.80	71.42	38.36	821,100
4/28/2022	-3.90 / -5.27%	73.00	74.50	70.00	70.10	72.68	36.43	759,000
4/27/2022	+4.50 / +6.47%	69.50	74.30	67.00	74.00	71.43	38.46	860,200
4/26/2022	+4.50 / +6.92%	60.50	69.50	60.50	69.50	61.25	36.12	3,007,800
4/25/2022	-4.80 / -6.88%	69.90	70.00	65.00	65.00	65.94	33.78	1,397,500
4/22/2022	-5.20 / -6.93%	75.00	76.50	69.80	69.80	72.09	36.28	1,342,700
4/21/2022	-5.60 / -6.95%	77.00	79.90	75.00	75.00	75.89	38.98	1,458,200
4/20/2022	-5.90 / -6.82%	85.10	87.90	80.60	80.60	84.78	41.89	526,100
4/19/2022	-0.40 / -0.46%	87.00	89.70	85.00	86.50	88.18	44.96	758,900
4/18/2022	-4.30 / -4.71%	90.90	92.40	86.00	86.90	88.95	45.16	1,038,200
4/15/2022	-2.90 / -3.08%	93.80	94.50	91.20	91.20	92.63	47.40	406,200
4/14/2022	-1.00 / -1.05%	97.00	97.00	92.40	94.10	94.32	48.91	379,200
4/13/2022	+0.90 / +0.96%	94.00	95.70	89.50	95.10	92.33	49.43	1,027,900
4/12/2022	-7.00 / -6.92%	100.00	101.30	94.20	94.20	97.45	48.96	995,800
4/8/2022	-1.70 / -1.65%	102.20	103.90	100.70	101.20	101.61	52.60	636,000
4/7/2022	-0.10 / -0.10%	103.00	103.00	101.00	102.90	101.99	53.48	931,200
4/6/2022	-2.00 / -1.90%	104.10	107.00	101.90	103.00	104.34	53.53	819,400
4/5/2022	+1.50 / +1.45%	103.50	106.80	103.10	105.00	105.39	54.57	597,200
4/4/2022	+1.50 / +1.47%	102.90	107.00	101.00	103.50	103.38	53.79	754,500
4/1/2022	-1.00 / -0.97%	103.10	103.60	102.00	102.00	102.73	53.01	544,800
3/31/2022	-1.50 / -1.44%	104.50	106.40	103.00	103.00	104.68	53.53	494,100
3/30/2022	+0.20 / +0.19%	103.50	109.80	103.00	104.50	106.27	54.31	1,082,700
3/29/2022	+3.50 / +3.47%	101.60	105.00	101.20	104.30	103.26	54.21	551,400
3/28/2022	-3.20 / -3.08%	102.10	103.80	97.80	100.80	101.34	52.39	1,389,300

<<Previous 30 days Next 30 days>>

HDC News

08/01	HDC: Report Insider Transaction - Phan Thi Thanh Huyen
02/01	HDC: Transferring products at project
30/12	HDC: Approving the agreement signing with related party
25/12	HDC: Approving loan at BIDV
10/12	HDC: Notification Insider Transaction - Phan Thi Thanh Huyen

More News

Related Companies

	Volume	Price	Change
AAV	279,500	7.10	-1.39%
AGG	33,800	14.85	-1.33%
API	80,100	7.30	0.00%
ASM	175,900	7.97	-0.38%
BCR	288,200	4.20	-2.33%
BII	0	0.70	0.00%
BVL	0	9.30	0.00%
C21	0	17.10	0.00%
CCI	0	21.85	0.00%