Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/2/2024	+0.35 / +1.31%	26.75	27.90	26.70	27.00	27.08	27.00	995,200
4/26/2024	+0.15 / +0.57%	26.20	26.85	26.15	26.65	26.56	26.65	715,600
4/25/2024	+0.10 / +0.38%	26.40	26.65	26.25	26.50	26.42	26.50	650,300
4/24/2024	+0.85 / +3.33%	25.80	26.75	25.80	26.40	26.18	26.40	1,209,800
4/23/2024	-0.25 / -0.97%	25.90	26.05	25.55	25.55	25.82	25.55	976,100
4/22/2024	+0.60 / +2.38%	25.50	26.05	25.50	25.80	25.77	25.80	1,014,200
4/19/2024	-0.80 / -3.08%	25.70	25.95	25.10	25.20	25.47	25.20	2,400,700
4/17/2024	-0.50 / -1.89%	26.55	26.70	26.00	26.00	26.19	26.00	1,821,700
4/16/2024	-0.20 / -0.75%	26.75	26.80	25.60	26.50	26.27	26.50	3,196,800
4/15/2024	-1.90 / -6.64%	28.40	28.50	26.60	26.70	27.59	26.70	4,024,200
4/12/2024	+0.10 / +0.35%	28.60	28.70	28.35	28.60	28.50	28.60	1,134,800
4/11/2024	-0.05 / -0.18%	28.25	28.55	28.10	28.50	28.30	28.50	1,441,900
4/10/2024	+0.05 / +0.18%	28.65	29.10	28.55	28.55	28.74	28.55	1,605,900
4/9/2024	+0.30 / +1.06%	28.25	28.60	28.00	28.50	28.36	28.50	1,772,400
4/8/2024	-0.30 / -1.05%	28.50	28.60	28.20	28.20	28.42	28.20	1,807,300
4/5/2024	-1.00 / -3.39%	29.20	29.20	28.50	28.50	28.93	28.50	3,017,100
4/4/2024	-0.20 / -0.67%	29.70	29.75	29.00	29.50	29.31	29.50	3,565,600
4/3/2024	-0.25 / -0.83%	30.00	30.40	29.50	29.70	30.01	29.70	5,657,600
4/2/2024	+0.45 / +1.53%	29.50	30.15	29.15	29.95	29.78	29.95	3,838,900
4/1/2024	+0.25 / +0.85%	29.20	29.60	29.05	29.50	29.32	29.50	2,516,000
3/29/2024	-0.20 / -0.68%	29.75	29.80	29.25	29.25	29.53	29.25	2,440,300
3/28/2024	-0.30 / -1.01%	29.85	30.15	29.35	29.45	29.59	29.45	1,792,200
3/27/2024	+0.60 / +2.06%	29.45	30.40	29.15	29.75	29.72	29.75	4,415,200
3/26/2024	+0.35 / +1.22%	28.80	29.35	28.60	29.15	29.02	29.15	1,922,200
3/25/2024	-0.40 / -1.37%	29.25	29.65	28.65	28.80	29.20	28.80	2,416,000
3/22/2024	-0.20 / -0.68%	29.80	29.90	29.10	29.20	29.43	29.20	3,139,400
3/21/2024	+0.30 / +1.03%	29.45	29.90	29.10	29.40	29.42	29.40	3,465,400
3/20/2024	+0.25 / +0.87%	29.00	29.20	28.60	29.10	28.90	29.10	2,520,200
3/19/2024	-0.05 / -0.17%	29.00	29.80	28.80	28.85	29.16	28.85	3,400,800
3/18/2024	-0.90 / -3.02%	30.20	30.50	27.75	28.90	28.89	28.90	7,934,000

<<Previous 30 days Next 21 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
30/05	HDG: Approving plan for 2023 dividend payment
29/05	HDG: Report on change of ownership of major shareholders
10/05	HDG: Notification affiliated person trade

More News

Related Companies

	Volume	Price	Change
AAV	5,123,600	6.90	-9.21%
AGG	1,581,100	26.30	-0.75%
API	1,068,800	10.30	-6.36%
ASM	3,481,200	12.20	-0.81%
BCR	3,130,600	6.60	-4.35%
BII	519,500	0.90	12.50%
BVL	0	11.00	0.00%
C21	800	18.60	14.81%
CCI	100	21.10	0.00%