Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/27/2022	+0.60 / +1.23%	48.00	49.20	47.90	49.20	48.62	35.24	833,900
7/26/2022	0.00 / 0.00%	48.60	49.40	48.10	48.60	48.76	34.81	1,095,400
7/25/2022	+1.30 / +2.75%	46.80	48.60	46.80	48.60	48.06	34.81	1,509,600
7/22/2022	+0.30 / +0.64%	46.90	47.65	46.70	47.30	47.21	33.88	881,100
7/21/2022	-0.20 / -0.42%	47.20	47.80	46.60	47.00	47.02	33.66	926,400
7/20/2022	+0.90 / +1.94%	47.05	47.70	46.50	47.20	47.24	33.80	1,623,000
7/19/2022	+1.85 / +4.16%	44.60	46.90	44.55	46.30	45.42	33.16	1,632,200
7/18/2022	-0.40 / -0.89%	45.30	45.90	44.45	44.45	45.22	31.83	733,100
7/15/2022	+0.05 / +0.11%	44.80	46.00	44.10	44.85	45.06	32.12	1,297,700
7/14/2022	+0.45 / +1.01%	44.80	45.15	43.50	44.80	44.46	32.09	841,600
7/13/2022	-1.05 / -2.31%	45.00	45.50	44.00	44.35	44.87	31.76	406,100
7/12/2022	+2.35 / +5.46%	43.15	45.40	42.50	45.40	43.93	32.51	1,724,600
7/11/2022	-0.55 / -1.26%	42.50	43.55	41.80	43.05	42.71	30.83	699,700
7/8/2022	-0.15 / -0.34%	43.70	44.50	42.90	43.60	43.52	31.23	1,024,100
7/7/2022	+2.35 / +5.68%	41.00	43.90	39.80	43.75	41.92	31.33	1,068,700
7/6/2022	-1.10 / -2.59%	42.70	42.90	41.10	41.40	42.31	29.65	1,310,800
7/5/2022	-0.10 / -0.20%	50.90	51.20	49.50	51.00	50.21	30.44	2,540,600
7/4/2022	-3.80 / -6.92%	54.70	54.70	51.10	51.10	52.47	30.50	2,073,500
7/1/2022	-1.60 / -2.83%	56.50	56.50	52.60	54.90	53.67	32.77	2,949,800
6/30/2022	-0.50 / -0.88%	57.10	58.30	56.50	56.50	57.30	33.72	2,200,200
6/29/2022	0.00 / 0.00%	56.40	57.00	55.10	57.00	56.01	34.02	1,395,500
6/28/2022	+2.30 / +4.20%	55.20	57.60	54.70	57.00	56.33	34.02	2,563,500
6/27/2022	-0.10 / -0.18%	54.20	55.90	54.20	54.70	55.04	32.65	1,350,600
6/24/2022	-0.30 / -0.54%	55.00	56.30	54.00	54.80	55.07	32.71	1,211,000
6/23/2022	+3.10 / +5.96%	52.30	55.10	52.00	55.10	53.68	32.88	1,807,800
6/22/2022	+0.10 / +0.19%	51.60	52.30	48.30	52.00	49.67	31.03	3,132,700
6/21/2022	-3.80 / -6.82%	54.70	56.80	51.90	51.90	53.89	30.98	3,624,700
6/20/2022	-2.80 / -4.79%	58.00	59.90	55.00	55.70	57.78	33.24	2,476,900
6/17/2022	+2.90 / +5.22%	54.50	58.80	54.50	58.50	56.48	34.91	3,337,400
6/16/2022	+3.60 / +6.92%	53.40	55.60	52.60	55.60	55.17	33.18	3,971,800

<<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	898,300	6.20	-1.59%
AGG	179,300	15.45	-0.64%
API	423,200	7.60	0.00%
ASM	478,800	8.85	0.34%
BCR	680,400	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%