Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/29/2018	+2.25 / +5.60%	40.15	42.50	40.05	42.40	41.44	9.61	245,180
1/26/2018	+2.60 / +6.92%	37.70	40.15	37.55	40.15	39.37	9.10	372,850
1/25/2018	+0.15 / +0.40%	38.00	38.00	37.10	37.55	37.77	8.51	87,390
1/22/2018	+1.10 / +3.03%	36.50	37.40	36.50	37.40	37.04	8.47	131,950
1/19/2018	+0.30 / +0.83%	36.00	36.40	36.00	36.30	36.21	8.22	84,120
1/18/2018	0.00 / 0.00%	36.10	36.10	35.45	36.00	35.66	8.16	64,950
1/17/2018	-0.40 / -1.10%	36.20	36.50	36.00	36.00	36.27	8.16	44,800
1/16/2018	+0.40 / +1.11%	36.00	36.70	35.90	36.40	36.04	8.25	65,850
1/15/2018	+0.50 / +1.41%	36.70	36.90	35.70	36.00	36.24	8.16	88,420
1/12/2018	-1.10 / -3.01%	36.60	36.60	35.50	35.50	35.97	8.04	70,510
1/11/2018	-0.20 / -0.54%	36.10	36.80	36.00	36.60	36.37	8.29	80,280
1/10/2018	-0.70 / -1.87%	37.50	37.50	36.20	36.80	36.57	8.34	88,520
1/9/2018	+2.30 / +6.53%	35.50	37.50	34.80	37.50	35.95	8.49	241,000
1/8/2018	+0.40 / +1.15%	34.80	35.30	34.60	35.20	34.86	7.97	30,260
1/5/2018	-0.20 / -0.57%	35.00	35.00	34.35	34.80	34.78	7.88	26,250
1/4/2018	-0.50 / -1.41%	35.80	35.80	35.00	35.00	35.31	7.93	55,910
1/3/2018	+1.20 / +3.50%	34.50	36.00	34.50	35.50	34.94	8.04	49,680
1/2/2018	0.00 / 0.00%	34.00	34.50	34.00	34.30	34.23	7.77	37,950
12/29/2017	0.00 / 0.00%	34.10	34.50	34.00	34.30	34.12	7.77	59,970
12/28/2017	0.00 / 0.00%	34.20	34.50	34.20	34.30	34.40	7.77	18,430
12/27/2017	-0.20 / -0.58%	34.50	34.50	34.00	34.30	34.18	7.77	30,310
12/26/2017	+0.40 / +1.17%	34.50	34.50	34.20	34.50	34.45	7.82	80,580
12/25/2017	-0.40 / -1.16%	34.50	34.50	34.00	34.10	34.10	7.72	30,940
12/22/2017	+0.10 / +0.29%	34.00	34.80	34.00	34.50	34.33	7.82	1,590
12/21/2017	+0.20 / +0.58%	34.00	34.40	34.00	34.40	34.23	7.79	51,620
12/20/2017	+0.20 / +0.59%	33.90	34.50	33.90	34.20	34.06	7.75	55,900
12/19/2017	-0.50 / -1.45%	34.50	34.50	33.80	34.00	34.02	7.70	48,620
12/18/2017	0.00 / 0.00%	34.40	34.95	34.00	34.50	34.24	7.82	82,640
12/15/2017	+0.90 / +2.68%	33.90	34.50	33.60	34.50	33.96	7.82	128,900
12/14/2017	-1.10 / -3.17%	35.00	35.00	33.60	33.60	34.14	7.61	110,150

<<Previous 30 days Next 30 days>>

HDG News

01/11	HDG: Báo cáo thay đổi sở hữu của nhóm NĐTNN là CĐL Trương Ngọc Phượng
01/11	HDG: Báo cáo về thay đổi sở hữu của cổ đông lớn CTBC Vietnam Equity Fund
01/11	HDG: 2024 AGM resolution
22/10	HDG: Decision on tax penalty
09/10	HDG: Change in the 32rd Business Registration Certificate

More News

Related Companies

	Volume	Price	Change
AAV	489,400	6.20	0.00%
AGG	196,500	15.55	0.65%
API	550,400	7.60	0.00%
ASM	1,580,900	9.12	3.05%
BCR	1,453,600	5.40	0.00%
BII	0	0.70	0.00%
BVL	1,400	10.50	5.00%
C21	0	17.10	0.00%
CCI	0	21.40	0.00%