Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/25/2018	+0.90 / +2.33%	38.60	39.60	38.50	39.50	39.23	10.98	309,950
9/24/2018	-0.20 / -0.52%	39.20	39.30	38.55	38.60	38.68	10.73	158,260
9/21/2018	+0.70 / +1.84%	38.10	39.90	38.10	38.80	38.69	10.79	1,012,950
9/20/2018	-0.10 / -0.26%	38.20	38.50	37.50	38.10	37.87	10.59	183,940
9/19/2018	-0.30 / -0.78%	38.90	39.50	38.15	38.20	38.59	10.62	300,490
9/18/2018	+0.50 / +1.32%	38.20	38.50	37.50	38.50	38.11	10.70	195,320
9/17/2018	+1.00 / +2.70%	37.30	38.50	37.10	38.00	37.90	10.57	1,154,600
9/14/2018	+0.70 / +1.93%	36.30	37.50	36.10	37.00	36.72	10.29	261,200
9/13/2018	-0.10 / -0.27%	36.60	36.60	36.00	36.30	36.19	10.09	202,450
9/12/2018	+0.20 / +0.55%	36.20	37.20	36.10	36.40	36.47	10.12	272,170
9/11/2018	+2.35 / +6.94%	33.80	36.20	33.80	36.20	35.44	10.07	461,460
9/10/2018	+0.30 / +0.89%	33.50	34.50	33.30	33.85	33.91	9.41	112,460
9/7/2018	0.00 / 0.00%	33.55	33.95	33.20	33.55	33.58	9.33	131,090
9/6/2018	-0.45 / -1.32%	34.00	34.10	33.20	33.55	33.64	9.33	172,280
9/5/2018	+0.10 / +0.29%	33.90	34.20	32.20	34.00	33.46	9.45	293,330
9/4/2018	-0.15 / -0.44%	34.10	35.00	33.80	33.90	34.19	9.43	153,690
8/31/2018	-0.45 / -1.30%	34.40	34.55	33.90	34.05	34.13	9.47	217,960
8/30/2018	+0.10 / +0.29%	35.20	35.20	34.00	34.50	34.46	9.59	195,350
8/29/2018	+1.10 / +3.30%	33.80	34.50	33.60	34.40	34.10	9.56	185,930
8/28/2018	+1.70 / +5.38%	32.10	33.50	31.95	33.30	33.08	9.26	265,970
8/27/2018	+0.05 / +0.16%	31.55	32.00	31.55	31.60	31.69	8.79	236,270
8/24/2018	-0.20 / -0.63%	31.90	31.95	31.30	31.55	31.69	8.77	152,840
8/23/2018	+0.15 / +0.47%	32.20	32.25	31.60	31.75	31.92	8.83	150,740
8/22/2018	+0.25 / +0.80%	31.40	32.50	31.05	31.60	31.82	8.79	183,220
8/21/2018	+1.15 / +3.81%	30.70	31.35	30.70	31.35	31.01	8.72	331,050
8/20/2018	+0.80 / +2.72%	29.40	30.95	29.40	30.20	30.43	8.40	138,850
8/17/2018	+1.00 / +3.52%	28.80	30.25	28.80	29.40	29.68	8.17	722,990
8/16/2018	+0.60 / +2.16%	27.80	28.40	27.70	28.40	28.12	7.90	80,150
8/15/2018	+0.05 / +0.18%	27.35	28.30	27.35	27.80	27.98	7.73	34,630
8/14/2018	-0.45 / -1.60%	27.85	28.00	27.75	27.75	27.88	7.72	33,290

<<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%