Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/30/2017	-1.15 / -3.51%	32.10	32.45	31.65	31.65	31.94	7.17	154,360
10/27/2017	+1.35 / +4.29%	32.00	33.00	32.00	32.80	32.42	7.43	136,540
10/26/2017	+0.25 / +0.80%	32.00	32.00	31.30	31.45	31.60	7.12	32,220
10/25/2017	-1.10 / -3.41%	31.80	32.00	31.20	31.20	31.54	7.07	275,260
10/24/2017	+0.90 / +2.87%	31.55	32.40	31.45	32.30	31.90	7.32	150,540
10/23/2017	-0.55 / -1.72%	31.50	32.00	31.40	31.40	31.56	7.11	135,120
10/20/2017	0.00 / 0.00%	32.20	32.80	31.95	31.95	32.34	7.24	47,220
10/19/2017	-0.45 / -1.39%	32.00	32.50	31.95	31.95	32.01	7.24	40,140
10/18/2017	-0.70 / -2.11%	32.70	32.80	32.40	32.40	32.60	7.34	77,830
10/17/2017	-0.20 / -0.60%	33.30	33.30	32.50	33.10	32.85	7.50	155,120
10/16/2017	-0.25 / -0.75%	33.80	33.80	33.00	33.30	33.15	7.54	146,250
10/13/2017	+0.35 / +1.05%	33.20	33.60	33.10	33.55	33.22	7.60	63,750
10/12/2017	-0.10 / -0.30%	33.30	33.60	33.20	33.20	33.30	7.52	79,440
10/11/2017	-0.40 / -1.19%	33.20	33.75	33.20	33.30	33.38	7.54	56,020
10/10/2017	+0.50 / +1.51%	33.25	33.70	33.20	33.70	33.37	7.63	42,630
10/9/2017	0.00 / 0.00%	33.00	33.30	33.00	33.20	33.15	7.52	64,130
10/6/2017	0.00 / 0.00%	33.20	33.30	33.10	33.20	33.20	7.52	132,920
10/5/2017	-0.30 / -0.90%	33.70	33.70	33.10	33.20	33.32	7.52	81,340
10/4/2017	+0.20 / +0.60%	32.90	33.60	32.90	33.50	33.28	7.59	76,170
10/3/2017	-0.60 / -1.77%	33.70	34.30	33.00	33.30	33.24	7.54	234,700
10/2/2017	-0.40 / -1.17%	34.30	34.30	33.80	33.90	34.10	7.68	146,940
9/29/2017	+0.10 / +0.29%	34.50	35.30	34.25	34.30	34.68	7.77	411,170
9/28/2017	+0.10 / +0.29%	34.50	34.50	33.20	34.20	33.80	7.75	872,560
9/27/2017	-1.10 / -3.13%	35.20	35.20	34.10	34.10	34.55	7.72	122,300
9/26/2017	+1.80 / +5.39%	35.60	35.70	34.70	35.20	35.48	7.97	513,090
9/25/2017	+0.40 / +1.21%	33.00	33.40	33.00	33.40	33.13	7.57	59,910
9/22/2017	0.00 / 0.00%	33.00	33.00	32.90	33.00	32.99	7.48	134,020
9/21/2017	-0.30 / -0.90%	33.30	33.30	32.80	33.00	33.03	7.48	138,800
9/20/2017	+0.10 / +0.30%	33.20	33.50	32.70	33.30	32.95	7.54	80,520
9/19/2017	+1.30 / +4.08%	32.50	33.50	32.00	33.20	33.13	7.52	78,230

<<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%