Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/8/2018	+0.40 / +1.40%	29.00	29.00	28.60	29.00	28.84	8.06	33,050
8/7/2018	-5.40 / -15.88%	28.20	29.00	28.20	28.60	28.66	7.95	52,270
8/6/2018	+0.30 / +0.89%	33.80	34.25	33.70	34.00	33.98	7.79	97,490
8/3/2018	-0.10 / -0.30%	33.80	34.25	33.60	33.70	33.78	7.72	43,660
8/2/2018	-0.20 / -0.59%	34.10	34.10	33.20	33.80	33.67	7.74	63,200
8/1/2018	-0.75 / -2.16%	35.00	35.50	33.70	34.00	34.40	7.79	419,120
7/31/2018	-1.40 / -3.87%	36.00	36.50	34.75	34.75	35.36	7.96	145,760
7/30/2018	-0.55 / -1.50%	36.00	37.25	36.00	36.15	36.65	8.28	57,820
7/27/2018	+0.35 / +0.96%	36.60	37.45	36.60	36.70	36.99	8.40	73,370
7/26/2018	+0.35 / +0.97%	36.10	36.80	36.00	36.35	36.45	8.32	166,650
7/25/2018	+0.40 / +1.12%	35.60	36.50	35.60	36.00	35.95	8.24	127,390
7/24/2018	+0.15 / +0.42%	35.45	35.60	34.60	35.60	35.03	8.15	109,640
7/23/2018	+1.45 / +4.26%	34.10	35.55	34.00	35.45	34.78	8.12	167,960
7/20/2018	+0.50 / +1.49%	33.90	34.50	33.50	34.00	33.91	7.79	103,370
7/19/2018	-1.20 / -3.46%	34.70	35.30	33.50	33.50	34.44	7.67	88,390
7/18/2018	+1.20 / +3.58%	33.00	34.95	33.00	34.70	34.40	7.95	123,930
7/17/2018	+0.10 / +0.30%	33.40	33.50	33.00	33.50	33.40	7.67	15,930
7/16/2018	0.00 / 0.00%	33.40	33.50	33.00	33.40	33.29	7.65	43,680
7/13/2018	+0.40 / +1.21%	33.00	33.50	32.80	33.40	33.35	7.65	42,490
7/12/2018	0.00 / 0.00%	33.40	33.40	32.70	33.00	33.00	7.56	45,000
7/11/2018	+0.10 / +0.30%	32.90	33.00	32.30	33.00	32.61	7.56	69,520
7/10/2018	0.00 / 0.00%	32.50	33.00	32.40	32.90	32.53	7.53	833,380
7/9/2018	-1.00 / -2.95%	34.20	34.20	32.90	32.90	33.55	7.53	39,250
7/6/2018	+0.45 / +1.35%	32.80	34.00	32.80	33.90	33.49	7.76	23,350
7/5/2018	-0.55 / -1.62%	34.00	34.10	32.75	33.45	33.47	7.66	117,580
7/4/2018	-0.20 / -0.58%	34.20	34.20	33.10	34.00	33.81	7.79	33,720
7/3/2018	-0.80 / -2.29%	35.50	35.70	34.00	34.20	34.98	7.83	73,990
7/2/2018	+0.50 / +1.45%	33.70	35.00	33.00	35.00	34.06	8.01	160,200
6/29/2018	+1.70 / +5.18%	33.00	34.95	32.50	34.50	33.65	7.90	344,830
6/28/2018	-0.80 / -2.38%	33.30	33.60	32.50	32.80	32.76	7.51	116,860

<<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	489,400	6.20	0.00%
AGG	196,500	15.55	0.65%
API	550,400	7.60	0.00%
ASM	1,580,900	9.12	3.05%
BCR	1,453,600	5.40	0.00%
BII	0	0.70	0.00%
BVL	1,400	10.50	5.00%
C21	0	17.10	0.00%
CCI	0	21.40	0.00%