Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/30/2019	+0.05 / +0.12%	40.55	40.80	40.10	40.60	40.55	11.61	203,130
5/29/2019	-0.60 / -1.46%	41.00	41.45	40.50	40.55	40.85	11.59	455,220
5/28/2019	+0.55 / +1.35%	40.60	41.30	40.25	41.15	40.81	11.76	410,860
5/27/2019	+0.95 / +2.40%	40.20	40.70	39.85	40.60	40.39	11.61	574,190
5/24/2019	+1.15 / +2.99%	38.25	40.20	38.25	39.65	39.61	11.33	837,290
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

<<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	266,700	6.40	3.23%
AGG	47,900	15.40	-0.32%
API	237,700	7.60	0.00%
ASM	1,239,300	9.14	3.28%
BCR	1,354,200	5.40	0.00%
BII	0	0.70	0.00%
BVL	0	10.00	0.00%
C21	0	17.10	0.00%
CCI	0	21.40	0.00%