Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/29/2010	+4.00 / +3.60%	113.00	116.00	113.00	115.00	115.00	5.61	180,150
4/28/2010	+1.00 / +0.91%	109.00	112.00	109.00	111.00	111.00	5.42	56,590
4/27/2010	-1.00 / -0.90%	111.00	113.00	110.00	110.00	110.00	5.37	65,390
4/26/2010	0.00 / 0.00%	113.00	113.00	111.00	111.00	111.00	5.42	59,100
4/22/2010	-1.00 / -0.89%	114.00	114.00	111.00	111.00	111.00	5.42	55,010
4/21/2010	+4.00 / +3.70%	112.00	112.00	108.00	112.00	112.00	5.47	36,500
4/20/2010	-4.00 / -3.57%	112.00	114.00	108.00	108.00	108.00	5.27	57,970
4/19/2010	-3.00 / -2.61%	114.00	115.00	112.00	112.00	112.00	5.47	104,310
4/16/2010	+4.00 / +3.60%	111.00	116.00	111.00	115.00	115.00	5.61	149,110
4/15/2010	-1.00 / -0.89%	112.00	113.00	109.00	111.00	111.00	5.42	142,690
4/14/2010	-3.00 / -2.61%	117.00	117.00	112.00	112.00	112.00	5.47	103,990
4/13/2010	+2.00 / +1.77%	117.00	118.00	115.00	115.00	115.00	5.61	373,110
4/12/2010	-50.00 / -30.67%	113.00	113.00	113.00	113.00	113.00	5.52	2,050
4/9/2010	+7.00 / +4.49%	157.00	163.00	156.00	163.00	163.00	5.27	278,650
4/8/2010	+1.00 / +0.65%	156.00	157.00	155.00	156.00	156.00	5.05	146,000
4/7/2010	+1.00 / +0.65%	155.00	156.00	151.00	155.00	155.00	5.01	160,400
4/6/2010	-1.00 / -0.65%	155.00	158.00	154.00	154.00	154.00	4.98	132,400
4/5/2010	+5.00 / +3.33%	155.00	155.00	149.00	155.00	155.00	5.01	177,200
4/2/2010	+7.00 / +4.90%	146.00	150.00	146.00	150.00	150.00	4.85	259,190
4/1/2010	+4.00 / +2.88%	140.00	143.00	139.00	143.00	143.00	4.63	53,340
3/31/2010	-1.00 / -0.71%	140.00	144.00	139.00	139.00	139.00	4.50	51,530
3/30/2010	-7.00 / -4.76%	143.00	147.00	140.00	140.00	140.00	4.53	103,050
3/29/2010	+3.00 / +2.08%	144.00	148.00	143.00	147.00	147.00	4.75	57,820
3/26/2010	+2.00 / +1.41%	142.00	144.00	141.00	144.00	144.00	4.66	56,800
3/25/2010	0.00 / 0.00%	139.00	145.00	137.00	142.00	142.00	4.59	80,310
3/24/2010	+6.00 / +4.41%	137.00	142.00	137.00	142.00	142.00	4.59	189,240
3/23/2010	-6.00 / -4.23%	142.00	142.00	135.00	136.00	136.00	4.40	191,400
3/22/2010	-6.00 / -4.05%	146.00	146.00	141.00	142.00	142.00	4.59	123,570
3/19/2010	-3.00 / -1.99%	152.00	152.00	148.00	148.00	148.00	4.79	66,350
3/18/2010	+3.00 / +2.03%	148.00	151.00	145.00	151.00	151.00	4.88	70,030

<<Previous 27 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	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%