Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/27/2024	-0.15 / -0.52%	28.75	28.90	28.35	28.50	28.62	28.50	2,336,800
6/26/2024	+0.35 / +1.24%	28.30	29.05	27.80	28.65	28.63	28.65	4,942,400
6/25/2024	+0.80 / +2.91%	27.55	28.30	27.55	28.30	28.03	28.30	3,656,500
6/24/2024	-1.85 / -6.30%	29.60	29.80	27.50	27.50	28.42	27.50	6,730,700
6/21/2024	-0.50 / -1.50%	33.50	33.50	32.40	32.80	32.89	29.36	7,018,900
6/20/2024	+1.25 / +3.90%	32.40	33.35	31.85	33.30	32.58	29.81	7,734,300
6/19/2024	+0.15 / +0.47%	32.00	32.80	31.80	32.05	32.18	28.69	6,510,600
6/18/2024	-0.85 / -2.60%	33.00	33.15	31.80	31.90	32.50	28.56	6,821,100
6/17/2024	+0.30 / +0.92%	32.50	33.10	31.90	32.75	32.54	29.32	5,734,900
6/14/2024	-2.25 / -6.48%	34.75	34.75	32.45	32.45	33.70	29.05	19,196,200
6/13/2024	-0.05 / -0.14%	35.00	35.85	34.55	34.70	35.26	31.06	7,292,700
6/12/2024	+0.05 / +0.14%	34.70	34.90	34.20	34.75	34.45	31.11	5,546,500
6/11/2024	0.00 / 0.00%	35.05	35.45	34.60	34.70	34.92	31.06	7,014,600
6/10/2024	+0.60 / +1.76%	34.15	35.45	34.10	34.70	34.71	31.06	8,477,100
6/7/2024	-0.35 / -1.02%	35.00	35.00	33.70	34.10	34.16	30.53	6,682,300
6/6/2024	+0.25 / +0.73%	34.40	35.20	34.05	34.45	34.74	30.84	7,555,000
6/5/2024	+0.25 / +0.74%	34.00	35.20	33.60	34.20	34.44	30.62	9,180,800
6/4/2024	+0.20 / +0.59%	33.90	35.15	33.80	33.95	34.27	30.39	6,837,000
6/3/2024	-0.10 / -0.30%	34.25	34.40	33.65	33.75	33.95	30.21	6,501,700
5/31/2024	-0.35 / -1.02%	34.50	34.55	33.45	33.85	33.85	30.30	5,762,900
5/30/2024	+0.20 / +0.59%	33.50	34.80	32.80	34.20	33.61	30.62	11,660,800
5/29/2024	-0.85 / -2.44%	35.55	35.55	33.50	34.00	34.47	30.44	11,652,900
5/28/2024	+2.25 / +6.90%	33.00	34.85	32.85	34.85	34.63	31.20	12,012,300
5/27/2024	+0.20 / +0.62%	32.55	33.85	32.35	32.60	32.77	29.18	5,315,100
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

<<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%