Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/30/2023	+1.50 / +4.29%	35.30	36.50	34.95	36.50	35.88	26.14	2,684,000
5/29/2023	+0.25 / +0.72%	35.15	35.35	34.85	35.00	35.05	25.07	1,877,900
5/26/2023	+0.60 / +1.76%	34.45	34.95	34.25	34.75	34.55	24.89	772,400
5/25/2023	-0.35 / -1.01%	34.50	34.50	34.05	34.15	34.23	24.46	1,156,300
5/24/2023	-0.60 / -1.71%	35.50	35.50	34.50	34.50	34.84	24.71	1,201,300
5/23/2023	-0.10 / -0.28%	35.40	35.65	34.90	35.10	35.26	25.14	1,156,600
5/22/2023	+1.00 / +2.92%	34.70	35.25	34.45	35.20	35.00	25.21	2,182,200
5/19/2023	+0.30 / +0.88%	33.80	34.80	33.80	34.20	34.39	24.49	1,063,600
5/18/2023	-0.10 / -0.29%	34.10	34.20	33.85	33.90	33.99	24.28	879,800
5/17/2023	-0.15 / -0.44%	34.00	34.40	33.50	34.00	33.94	24.35	1,233,900
5/16/2023	+0.40 / +1.19%	34.45	34.50	34.00	34.15	34.29	24.46	1,299,300
5/15/2023	-1.25 / -3.57%	35.50	35.50	33.75	33.75	34.35	24.17	2,174,400
5/12/2023	+0.40 / +1.16%	34.85	35.20	34.50	35.00	34.84	25.07	1,873,000
5/11/2023	+0.10 / +0.29%	34.90	35.35	34.50	34.60	34.85	24.78	2,165,600
5/10/2023	+0.90 / +2.68%	33.95	35.15	33.70	34.50	34.71	24.71	3,822,200
5/9/2023	+0.30 / +0.90%	33.75	33.75	33.20	33.60	33.45	24.06	878,100
5/8/2023	+0.05 / +0.15%	33.60	34.00	33.25	33.30	33.67	23.85	1,154,200
5/5/2023	-0.60 / -1.77%	33.95	34.00	33.20	33.25	33.56	23.81	953,800
5/4/2023	+0.15 / +0.45%	33.55	34.60	33.55	33.85	34.07	24.24	1,935,700
4/28/2023	+0.80 / +2.43%	33.35	33.70	33.10	33.70	33.50	24.14	1,655,400
4/27/2023	-0.05 / -0.15%	33.00	33.80	32.85	32.90	33.33	23.56	1,512,300
4/26/2023	+0.95 / +2.97%	32.00	32.95	31.80	32.95	32.42	23.60	1,595,600
4/25/2023	+0.20 / +0.63%	32.00	32.35	31.40	32.00	32.01	22.92	973,400
4/24/2023	+0.95 / +3.08%	31.00	32.00	31.00	31.80	31.50	22.77	933,000
4/21/2023	-0.50 / -1.59%	31.50	31.50	30.80	30.85	31.06	22.09	735,800
4/20/2023	+0.05 / +0.16%	31.05	31.55	31.05	31.35	31.24	22.45	735,100
4/19/2023	-0.70 / -2.19%	32.25	32.25	31.30	31.30	31.70	22.42	979,000
4/18/2023	-0.50 / -1.54%	32.50	32.70	31.90	32.00	32.02	22.92	1,016,500
4/17/2023	+0.30 / +0.93%	31.75	32.60	31.35	32.50	31.86	23.28	895,900
4/14/2023	-0.95 / -2.87%	33.40	33.50	32.20	32.20	32.73	23.06	2,021,400

<<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	207,400	6.30	0.00%
AGG	56,400	15.40	-0.96%
API	124,600	7.70	1.32%
ASM	62,900	8.84	0.23%
BCR	340,000	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%