Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2009	-1.70 / -4.86%	33.40	33.50	33.30	33.30	33.30	1.76	41,650
5/27/2009	-1.00 / -2.78%	35.00	36.50	34.50	35.00	35.00	1.85	46,190
5/26/2009	+1.40 / +4.05%	36.00	36.30	34.50	36.00	36.00	1.91	70,770
5/25/2009	+1.60 / +4.85%	34.60	34.60	34.60	34.60	34.60	1.83	98,600
5/22/2009	-1.70 / -4.90%	33.40	34.60	33.00	33.00	33.00	1.75	116,390
5/21/2009	+1.60 / +4.83%	34.70	34.70	34.50	34.70	34.70	1.84	165,770
5/20/2009	+1.50 / +4.75%	33.10	33.10	33.10	33.10	33.10	1.75	16,090
5/19/2009	+1.50 / +4.98%	31.60	31.60	31.60	31.60	31.60	1.67	23,660
5/18/2009	+1.30 / +4.51%	30.10	30.10	30.10	30.10	30.10	1.59	56,900
5/15/2009	+1.30 / +4.73%	28.80	28.80	28.80	28.80	28.80	1.52	62,060
5/14/2009	+0.50 / +1.85%	26.30	27.50	26.30	27.50	27.50	1.45	34,370
5/13/2009	+0.50 / +1.89%	27.60	27.70	27.00	27.00	27.00	1.42	93,900
5/12/2009	+1.20 / +4.74%	24.40	26.50	24.40	26.50	26.50	1.40	76,500
5/11/2009	-0.70 / -2.69%	26.00	26.00	25.30	25.30	25.30	1.33	33,570
5/8/2009	-0.10 / -0.38%	25.00	26.10	25.00	26.00	26.00	1.37	26,870
5/7/2009	+0.90 / +3.57%	26.30	26.30	25.60	26.10	26.10	1.38	18,160
5/6/2009	-1.20 / -4.55%	25.30	25.30	25.10	25.20	25.22	1.33	13,380
5/5/2009	+1.20 / +4.76%	26.40	26.40	26.30	26.40	26.40	1.39	117,180
5/4/2009	+1.20 / +5.00%	25.20	25.20	25.20	25.20	25.20	1.33	7,240
4/29/2009	0.00 / 0.00%	23.20	24.00	23.20	24.00	24.00	1.27	10,430
4/28/2009	+0.60 / +2.56%	23.00	24.00	23.00	24.00	24.00	1.27	2,710
4/27/2009	-0.60 / -2.50%	23.10	23.50	23.10	23.40	23.40	1.23	16,960
4/24/2009	-1.20 / -4.76%	25.20	25.20	24.00	24.00	24.00	1.27	34,130
4/23/2009	0.00 / 0.00%	25.20	25.20	24.50	25.20	25.20	1.33	4,500
4/22/2009	+1.20 / +5.00%	24.90	25.20	24.50	25.20	25.20	1.33	11,350
4/21/2009	+0.10 / +0.42%	22.80	24.00	22.80	24.00	24.00	1.27	64,160
4/20/2009	-1.20 / -4.78%	23.90	23.90	23.90	23.90	23.90	1.26	24,650
4/17/2009	-1.30 / -4.92%	26.40	26.40	25.10	25.10	25.10	1.32	50,420
4/16/2009	+1.00 / +3.94%	26.50	26.50	25.60	26.40	26.40	1.39	41,170
4/15/2009	+0.10 / +0.40%	26.00	26.00	25.00	25.40	25.40	1.34	63,270

<<Previous 30 days Next 30 days>>

HDC News

17/01	HDC: BOD resolution dated January 15, 2025
15/01	HDC: Report on Corporate Governance 2024
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

More News

Related Companies

	Volume	Price	Change
AAV	370,600	6.80	-1.45%
AGG	169,100	15.30	0.66%
API	254,200	7.10	0.00%
ASM	498,900	7.88	-0.38%
BCR	628,000	4.30	2.38%
BII	58,800	0.70	16.67%
BVL	7,600	9.90	-1.00%
C21	0	17.20	0.00%
CCI	500	23.00	-2.13%