Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/23/2022	+0.95 / +2.14%	45.00	46.20	44.65	45.40	45.66	32.51	1,571,900
9/22/2022	-0.55 / -1.22%	44.20	44.60	42.60	44.45	43.59	31.83	3,073,000
9/21/2022	-1.00 / -2.17%	45.45	45.60	44.70	45.00	45.17	32.23	817,700
9/20/2022	+0.30 / +0.66%	46.00	46.50	44.05	46.00	45.12	32.94	2,072,200
9/19/2022	-3.40 / -6.92%	49.05	49.55	45.70	45.70	46.66	32.73	3,083,900
9/16/2022	-2.50 / -4.84%	51.30	51.60	49.10	49.10	50.23	35.16	2,801,500
9/15/2022	-0.40 / -0.77%	52.10	52.50	51.20	51.60	51.69	36.96	1,704,900
9/14/2022	-0.50 / -0.95%	51.40	52.40	51.30	52.00	51.78	37.24	1,593,200
9/13/2022	0.00 / 0.00%	52.60	52.70	51.10	52.50	52.11	37.60	1,263,400
9/12/2022	0.00 / 0.00%	53.00	53.00	52.20	52.50	52.59	37.60	711,600
9/9/2022	+2.20 / +4.37%	51.00	52.50	50.40	52.50	51.31	37.60	1,468,100
9/8/2022	-1.00 / -1.95%	52.00	52.00	50.30	50.30	51.14	36.02	1,714,700
9/7/2022	-2.70 / -5.00%	53.70	54.00	50.80	51.30	52.75	36.74	2,728,700
9/6/2022	0.00 / 0.00%	54.40	55.40	54.00	54.00	54.69	38.67	1,909,600
9/5/2022	-0.50 / -0.92%	54.80	54.80	54.00	54.00	54.28	38.67	932,400
8/31/2022	+0.80 / +1.49%	53.50	54.90	52.50	54.50	54.10	39.03	2,080,700
8/30/2022	-0.20 / -0.37%	54.20	54.50	53.60	53.70	53.94	38.46	2,033,500
8/29/2022	-1.00 / -1.82%	53.00	53.90	51.70	53.90	53.00	38.60	3,121,900
8/26/2022	-0.90 / -1.61%	55.60	56.30	54.50	54.90	55.16	39.32	2,019,900
8/25/2022	+0.30 / +0.54%	55.00	56.90	54.80	55.80	55.76	39.96	3,526,000
8/24/2022	+1.30 / +2.40%	54.70	56.20	54.30	55.50	55.38	39.75	3,526,200
8/23/2022	+1.00 / +1.88%	52.30	54.30	52.30	54.20	53.72	38.82	2,463,100
8/22/2022	+0.20 / +0.38%	52.70	53.30	51.90	53.20	52.61	38.10	1,792,100
8/19/2022	-0.50 / -0.93%	53.90	54.40	52.10	53.00	53.12	37.96	2,759,900
8/18/2022	-0.40 / -0.74%	53.60	54.50	53.00	53.50	53.73	38.32	1,890,600
8/17/2022	-0.10 / -0.19%	54.00	55.00	53.60	53.90	54.19	38.60	1,715,800
8/16/2022	-0.50 / -0.92%	54.50	54.80	53.70	54.00	54.23	38.67	1,268,900
8/15/2022	+2.70 / +5.21%	52.00	54.50	51.60	54.50	53.54	39.03	6,402,500
8/12/2022	+1.30 / +2.57%	50.80	51.80	50.50	51.80	51.10	37.10	1,246,800
8/11/2022	-1.80 / -3.44%	52.60	52.70	50.00	50.50	51.60	36.17	1,883,900

<<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%