Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/21/2009	+2.50 / +4.55%	57.50	57.50	57.50	57.50	57.50	3.04	58,550
8/20/2009	+2.50 / +4.76%	55.00	55.00	54.50	55.00	55.00	2.91	263,190
8/19/2009	+2.50 / +5.00%	52.50	52.50	52.00	52.50	52.50	2.78	96,210
8/18/2009	+2.00 / +4.17%	48.00	50.00	47.80	50.00	50.00	2.65	145,060
8/17/2009	-1.30 / -2.64%	50.50	50.50	48.00	48.00	48.00	2.54	103,150
8/14/2009	+2.30 / +4.89%	49.30	49.30	49.00	49.30	49.30	2.61	407,170
8/13/2009	+2.20 / +4.91%	47.00	47.00	47.00	47.00	47.00	2.49	32,280
8/12/2009	+0.10 / +0.22%	45.50	46.00	44.70	44.80	44.80	2.37	117,230
8/11/2009	+0.40 / +0.90%	44.00	44.90	43.60	44.70	44.70	2.37	75,590
8/10/2009	+0.30 / +0.68%	44.00	45.00	42.70	44.30	44.30	2.35	51,490
8/7/2009	-0.80 / -1.79%	43.90	45.50	43.90	44.00	44.00	2.33	30,490
8/6/2009	-1.00 / -2.18%	47.40	47.40	44.80	44.80	44.80	2.37	52,220
8/5/2009	+2.00 / +4.57%	43.80	45.90	43.10	45.80	45.80	2.42	90,520
8/4/2009	+1.80 / +4.29%	44.10	44.10	42.10	43.80	43.80	2.32	75,360
8/3/2009	+0.40 / +0.96%	41.90	42.50	41.60	42.00	42.00	2.22	10,340
7/31/2009	+1.90 / +4.79%	41.50	41.60	41.30	41.60	41.60	2.20	42,440
7/30/2009	-0.30 / -0.75%	40.00	40.50	39.50	39.70	39.70	2.10	10,440
7/29/2009	-0.50 / -1.23%	41.00	41.30	40.00	40.00	40.00	2.12	27,880
7/28/2009	-2.00 / -4.71%	40.50	42.00	40.50	40.50	40.50	2.14	63,350
7/27/2009	+0.80 / +1.92%	41.70	43.70	41.70	42.50	42.50	2.25	36,140
7/24/2009	+1.90 / +4.77%	41.70	41.70	41.70	41.70	41.70	2.21	9,950
7/23/2009	+1.00 / +2.58%	38.00	39.80	38.00	39.80	39.80	2.11	12,700
7/22/2009	-0.10 / -0.26%	39.90	39.90	38.80	38.80	38.80	2.05	17,530
7/21/2009	-0.10 / -0.26%	39.00	39.00	38.80	38.90	38.90	2.06	12,510
7/20/2009	-0.80 / -2.01%	38.50	39.00	38.40	39.00	39.00	2.06	23,470
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

<<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%