Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/24/2024	-1.40 / -4.14%	33.00	33.80	31.70	32.40	32.60	29.01	12,264,600
5/23/2024	+0.85 / +2.58%	32.95	34.25	32.60	33.80	33.61	30.26	10,212,600
5/22/2024	+0.70 / +2.17%	32.50	33.30	32.25	32.95	32.78	29.50	10,353,400
5/21/2024	+0.95 / +3.04%	31.35	32.50	30.90	32.25	31.63	28.87	7,555,700
5/20/2024	+2.00 / +6.83%	29.65	31.35	29.50	31.30	30.45	28.02	12,197,400
5/17/2024	+1.90 / +6.93%	27.50	29.30	27.50	29.30	28.93	26.23	7,759,300
5/16/2024	+0.05 / +0.18%	27.50	27.70	27.15	27.40	27.43	24.53	1,737,200
5/15/2024	+0.30 / +1.11%	27.05	27.65	27.05	27.35	27.33	24.48	1,718,000
5/14/2024	0.00 / 0.00%	27.20	27.30	26.95	27.05	27.10	24.22	661,800
5/13/2024	+0.20 / +0.74%	27.10	27.30	26.80	27.05	27.07	24.22	974,500
5/10/2024	-0.15 / -0.56%	27.00	27.20	26.60	26.85	26.81	24.04	1,565,200
5/9/2024	-0.40 / -1.46%	27.70	27.70	27.00	27.00	27.21	24.17	949,000
5/8/2024	+0.50 / +1.86%	26.80	27.80	26.70	27.40	27.46	24.53	2,003,900
5/7/2024	-0.10 / -0.37%	27.05	27.25	26.80	26.90	26.91	24.08	819,400
5/6/2024	+0.35 / +1.31%	26.75	27.40	26.75	27.00	27.02	24.17	1,200,100
5/3/2024	-0.35 / -1.30%	27.20	27.25	26.50	26.65	26.85	23.86	757,700
5/2/2024	+0.35 / +1.31%	26.75	27.90	26.70	27.00	27.08	24.17	995,200
4/26/2024	+0.15 / +0.57%	26.20	26.85	26.15	26.65	26.56	23.86	715,600
4/25/2024	+0.10 / +0.38%	26.40	26.65	26.25	26.50	26.42	23.72	650,300
4/24/2024	+0.85 / +3.33%	25.80	26.75	25.80	26.40	26.18	23.63	1,209,800
4/23/2024	-0.25 / -0.97%	25.90	26.05	25.55	25.55	25.82	22.87	976,100
4/22/2024	+0.60 / +2.38%	25.50	26.05	25.50	25.80	25.77	23.10	1,014,200
4/19/2024	-0.80 / -3.08%	25.70	25.95	25.10	25.20	25.47	22.56	2,400,700
4/17/2024	-0.50 / -1.89%	26.55	26.70	26.00	26.00	26.19	23.28	1,821,700
4/16/2024	-0.20 / -0.75%	26.75	26.80	25.60	26.50	26.27	23.72	3,196,800
4/15/2024	-1.90 / -6.64%	28.40	28.50	26.60	26.70	27.59	23.90	4,024,200
4/12/2024	+0.10 / +0.35%	28.60	28.70	28.35	28.60	28.50	25.60	1,134,800
4/11/2024	-0.05 / -0.18%	28.25	28.55	28.10	28.50	28.30	25.51	1,441,900
4/10/2024	+0.05 / +0.18%	28.65	29.10	28.55	28.55	28.74	25.56	1,605,900
4/9/2024	+0.30 / +1.06%	28.25	28.60	28.00	28.50	28.36	25.51	1,772,400

<<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	433,600	6.40	1.59%
AGG	93,000	15.35	-1.29%
API	226,400	7.50	-1.32%
ASM	257,300	8.86	0.45%
BCR	435,700	5.40	0.00%
BII	0	0.70	0.00%
BVL	0	10.00	0.00%
C21	300	17.10	9.62%
CCI	0	21.40	0.00%