Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/23/2019	+0.05 / +0.13%	38.45	38.50	38.15	38.50	38.30	11.01	248,200
5/22/2019	-0.05 / -0.13%	38.75	38.80	38.20	38.45	38.39	10.99	197,390
5/21/2019	-0.20 / -0.52%	38.85	38.85	38.50	38.50	38.64	11.01	183,990
5/20/2019	+0.40 / +1.04%	38.25	38.90	38.05	38.70	38.56	11.06	325,570
5/17/2019	-0.55 / -1.42%	39.00	39.00	38.30	38.30	38.65	10.95	114,630
5/16/2019	0.00 / 0.00%	39.00	39.10	38.85	38.85	38.95	11.11	263,760
5/15/2019	+0.65 / +1.70%	38.45	38.85	38.45	38.85	38.71	11.11	332,760
5/14/2019	0.00 / 0.00%	38.00	38.25	37.80	38.20	38.05	10.92	203,070
5/13/2019	+0.40 / +1.06%	37.60	38.30	37.60	38.20	37.98	10.92	216,260
5/10/2019	+0.40 / +1.07%	37.30	38.20	37.00	37.80	37.48	10.80	194,310
5/9/2019	-0.80 / -2.09%	38.20	38.80	37.25	37.40	37.57	10.69	197,760
5/8/2019	0.00 / 0.00%	37.50	38.20	37.30	38.20	37.78	10.92	211,980
5/7/2019	+0.25 / +0.66%	38.00	38.60	37.90	38.20	38.06	10.92	127,400
5/6/2019	-1.95 / -4.89%	39.90	39.90	37.95	37.95	38.41	10.85	342,910
5/3/2019	+0.40 / +1.01%	40.20	40.60	39.45	39.90	40.18	11.41	555,050
5/2/2019	+0.50 / +1.28%	39.05	39.50	38.60	39.50	39.12	11.29	206,340
4/26/2019	+1.15 / +3.04%	38.10	39.00	37.60	39.00	38.32	11.15	192,610
4/25/2019	-0.65 / -1.69%	38.70	38.70	37.00	37.85	37.71	10.82	464,650
4/24/2019	+0.25 / +0.65%	38.50	39.00	38.00	38.50	38.64	11.01	104,840
4/23/2019	+0.75 / +2.00%	38.15	38.70	37.75	38.25	38.15	10.93	203,970
4/22/2019	-1.55 / -3.97%	38.60	39.00	37.10	37.50	38.29	10.72	816,560
4/19/2019	-1.50 / -3.70%	40.75	40.90	39.05	39.05	39.87	11.16	617,770
4/18/2019	-1.45 / -3.45%	41.90	42.00	39.60	40.55	40.76	11.59	883,350
4/17/2019	-0.75 / -1.75%	43.00	43.10	41.90	42.00	42.52	12.01	388,420
4/16/2019	-0.25 / -0.58%	42.70	42.90	42.00	42.75	42.34	12.22	394,310
4/12/2019	+0.20 / +0.47%	42.60	43.35	42.50	43.00	43.03	12.29	387,170
4/11/2019	-0.40 / -0.93%	43.00	43.50	42.80	42.80	43.13	12.23	343,170
4/10/2019	+0.15 / +0.35%	42.60	43.50	42.20	43.20	42.83	12.35	442,830
4/9/2019	-0.50 / -1.15%	43.90	43.90	43.05	43.05	43.37	12.31	403,650
4/8/2019	+0.95 / +2.23%	43.00	43.65	42.50	43.55	43.18	12.45	653,170

<<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	267,200	6.30	1.61%
AGG	71,500	15.30	-0.97%
API	250,200	7.50	-1.32%
ASM	1,295,900	9.11	2.94%
BCR	1,374,200	5.40	0.00%
BII	0	0.70	0.00%
BVL	1,200	10.50	5.00%
C21	0	17.10	0.00%
CCI	0	21.40	0.00%