Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/18/2023	-2.10 / -6.87%	30.50	30.75	28.45	28.45	29.44	25.47	2,429,500
8/17/2023	-0.20 / -0.65%	30.90	31.25	30.50	30.55	30.85	27.35	1,259,400
8/16/2023	-0.55 / -1.76%	31.30	31.30	30.75	30.75	30.97	27.53	2,388,100
8/15/2023	-0.25 / -0.79%	31.75	31.95	31.25	31.30	31.59	28.02	1,786,700
8/14/2023	+0.45 / +1.45%	31.10	31.70	31.05	31.55	31.48	28.24	1,397,800
8/11/2023	-0.65 / -2.05%	31.80	31.80	30.70	31.10	31.29	27.84	2,240,200
8/10/2023	-0.65 / -2.01%	32.45	32.85	31.50	31.75	32.10	28.42	2,439,500
8/9/2023	+0.40 / +1.25%	32.10	32.65	31.90	32.40	32.26	29.01	1,441,700
8/8/2023	+0.30 / +0.95%	31.90	32.20	31.80	32.00	32.00	28.65	1,952,900
8/7/2023	-0.05 / -0.16%	32.30	32.30	31.55	31.70	31.83	28.38	1,265,700
8/4/2023	-0.05 / -0.16%	31.80	31.85	31.35	31.75	31.57	28.42	2,727,700
8/3/2023	-0.65 / -2.00%	32.45	32.80	31.80	31.80	32.17	28.47	1,916,300
8/2/2023	-0.15 / -0.46%	32.60	32.80	32.40	32.45	32.56	29.05	1,023,000
8/1/2023	-0.60 / -1.81%	33.40	33.50	32.55	32.60	32.83	29.18	1,215,400
7/31/2023	-0.20 / -0.60%	33.40	33.50	32.65	33.20	32.97	29.72	2,123,600
7/28/2023	+0.60 / +1.83%	32.80	33.85	32.80	33.40	33.40	29.90	1,795,800
7/27/2023	+0.75 / +2.34%	32.05	33.15	32.05	32.80	32.66	29.36	1,537,100
7/26/2023	-0.45 / -1.38%	32.50	32.50	31.95	32.05	32.15	28.69	1,163,000
7/25/2023	-0.20 / -0.61%	32.70	32.85	32.00	32.50	32.42	29.10	882,000
7/24/2023	0.00 / 0.00%	33.05	33.15	32.50	32.70	32.79	29.27	818,400
7/21/2023	+0.40 / +1.24%	32.30	32.85	32.30	32.70	32.60	29.27	1,103,600
7/20/2023	+0.30 / +0.94%	32.00	32.40	31.75	32.30	32.04	28.92	672,200
7/19/2023	-0.35 / -1.08%	32.50	32.50	31.70	32.00	32.04	28.65	836,600
7/18/2023	-0.10 / -0.31%	32.45	32.50	31.80	32.35	32.16	28.96	800,500
7/17/2023	+0.80 / +2.53%	31.90	32.45	31.90	32.45	32.28	29.05	1,625,100
7/14/2023	-0.05 / -0.16%	31.70	31.90	31.30	31.65	31.59	28.33	763,700
7/13/2023	+1.05 / +3.43%	30.70	31.90	30.65	31.70	31.52	28.38	1,779,900
7/12/2023	+0.25 / +0.82%	30.90	30.90	30.30	30.65	30.55	27.44	814,100
7/11/2023	+0.15 / +0.50%	30.15	30.85	30.15	30.40	30.42	27.22	900,500
7/10/2023	-0.10 / -0.33%	30.35	30.50	30.10	30.25	30.29	27.08	1,036,400

<<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	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%