Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/17/2009	0.00 / 0.00%	39.10	40.00	38.00	39.80	39.80	2.11	10,100
7/16/2009	+0.20 / +0.51%	40.00	40.00	39.00	39.80	39.80	2.11	22,490
7/15/2009	+1.10 / +2.86%	40.00	40.00	38.70	39.60	39.60	2.10	11,480
7/14/2009	-0.30 / -0.77%	39.80	39.80	38.50	38.50	38.50	2.04	49,040
7/13/2009	-0.90 / -2.27%	38.30	39.00	38.20	38.80	38.80	2.05	37,020
7/10/2009	-0.50 / -1.24%	40.90	40.90	38.50	39.70	39.70	2.10	15,530
7/9/2009	-0.90 / -2.19%	41.90	41.90	40.20	40.20	40.20	2.13	26,400
7/8/2009	-0.90 / -2.14%	40.10	41.10	40.10	41.10	41.10	2.18	12,930
7/7/2009	0.00 / 0.00%	42.50	42.50	40.60	42.00	42.00	2.22	23,570
7/6/2009	+2.00 / +5.00%	42.00	42.00	41.50	42.00	42.00	2.22	50,280
7/3/2009	+0.50 / +1.27%	37.70	40.00	37.70	40.00	40.00	2.12	32,740
7/2/2009	+0.50 / +1.28%	39.00	40.90	37.20	39.50	39.50	2.09	17,560
7/1/2009	-2.00 / -4.88%	39.00	39.10	39.00	39.00	39.00	2.06	27,480
6/30/2009	-1.00 / -2.38%	43.90	43.90	41.00	41.00	41.00	2.17	31,200
6/29/2009	+2.00 / +5.00%	41.00	42.00	41.00	42.00	42.00	2.22	30,680
6/26/2009	-1.70 / -4.08%	40.10	41.70	39.70	40.00	40.00	2.12	98,260
6/25/2009	-2.10 / -4.79%	41.70	42.00	41.70	41.70	41.70	2.21	71,970
6/24/2009	-2.30 / -4.99%	43.80	48.30	43.80	43.80	43.80	2.32	144,040
6/23/2009	-2.40 / -4.95%	46.10	46.10	46.10	46.10	46.10	2.44	870
6/22/2009	-2.50 / -4.90%	48.50	48.50	48.50	48.50	48.50	2.57	23,120
6/19/2009	-1.00 / -1.92%	54.50	54.50	50.00	51.00	51.00	2.70	116,160
6/18/2009	+2.40 / +4.84%	52.00	52.00	51.00	52.00	52.00	2.75	172,940
6/17/2009	+2.30 / +4.86%	45.00	49.60	45.00	49.60	49.60	2.63	147,380
6/16/2009	-2.40 / -4.83%	47.50	47.50	47.30	47.30	47.30	2.50	109,290
6/15/2009	+2.30 / +4.85%	49.70	49.70	49.70	49.70	49.70	2.63	219,600
6/12/2009	+2.20 / +4.87%	47.40	47.40	47.40	47.40	47.40	2.51	15,720
6/11/2009	+2.10 / +4.87%	45.20	45.20	45.20	45.20	45.20	2.39	2,620
6/10/2009	+2.00 / +4.87%	43.10	43.10	43.10	43.10	43.10	2.28	138,120
6/9/2009	+1.90 / +4.85%	41.10	41.10	41.00	41.10	41.10	2.18	110,580
6/8/2009	+1.80 / +4.81%	39.20	39.20	39.20	39.20	39.20	2.08	12,460

<<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%