Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/10/2023	+0.15 / +0.67%	22.35	22.65	21.55	22.45	22.20	14.35	3,982,800
1/9/2023	+0.10 / +0.45%	22.50	22.85	22.20	22.30	22.44	14.25	3,151,200
1/6/2023	-0.10 / -0.45%	22.25	23.10	22.20	22.20	22.61	14.19	5,319,500
1/5/2023	+0.55 / +2.53%	21.70	22.45	21.65	22.30	22.00	14.25	4,157,200
1/4/2023	+0.35 / +1.64%	21.80	22.15	21.65	21.75	21.92	13.90	5,139,500
1/3/2023	+1.40 / +7.00%	20.30	21.40	20.25	21.40	21.10	13.68	3,235,400
12/30/2022	-0.40 / -1.96%	20.70	20.90	20.00	20.00	20.40	12.78	3,212,900
12/29/2022	-0.95 / -4.45%	21.10	21.35	20.40	20.40	20.88	13.04	3,633,200
12/28/2022	+0.25 / +1.18%	21.50	21.75	20.90	21.35	21.41	13.65	3,688,700
12/27/2022	+1.35 / +6.84%	19.80	21.10	19.70	21.10	20.47	13.49	5,251,300
12/26/2022	-1.45 / -6.84%	21.50	21.55	19.75	19.75	20.48	12.62	6,512,200
12/23/2022	-0.80 / -3.64%	22.00	22.15	21.20	21.20	21.62	13.55	4,286,600
12/22/2022	-0.15 / -0.68%	22.65	22.65	21.60	22.00	22.12	14.06	3,656,800
12/21/2022	+0.30 / +1.37%	22.30	22.30	20.60	22.15	21.66	14.16	6,417,000
12/20/2022	-0.60 / -2.67%	22.40	22.70	21.10	21.85	21.94	13.97	8,964,700
12/19/2022	-0.70 / -3.02%	23.20	24.40	22.45	22.45	23.48	14.35	9,130,000
12/16/2022	-0.30 / -1.28%	23.10	23.90	22.80	23.15	23.50	14.80	6,197,900
12/15/2022	+0.85 / +3.76%	22.25	23.50	22.25	23.45	22.97	14.99	8,223,900
12/14/2022	+0.30 / +1.35%	23.00	23.20	22.40	22.60	22.91	14.45	7,231,200
12/13/2022	+1.45 / +6.95%	21.00	22.30	20.50	22.30	21.43	14.25	7,521,800
12/12/2022	-1.30 / -5.87%	22.20	23.20	20.85	20.85	22.05	13.33	7,820,500
12/9/2022	-0.45 / -1.99%	22.65	22.75	21.80	22.15	22.16	14.16	4,936,300
12/8/2022	+1.45 / +6.86%	21.70	22.60	21.50	22.60	22.46	14.45	7,663,700
12/7/2022	-0.65 / -2.98%	21.60	22.00	20.90	21.15	21.41	13.52	8,285,900
12/6/2022	-1.60 / -6.84%	22.80	23.30	21.80	21.80	22.45	13.94	13,627,400
12/5/2022	+1.00 / +4.46%	23.50	23.75	22.60	23.40	23.15	14.96	11,516,100
12/2/2022	+1.45 / +6.92%	20.90	22.40	20.65	22.40	21.65	14.32	9,668,400
12/1/2022	-1.00 / -4.56%	22.50	22.50	20.70	20.95	21.75	13.39	12,095,400
11/30/2022	+0.50 / +2.33%	21.00	22.45	20.80	21.95	21.61	14.03	7,697,800
11/29/2022	+0.20 / +0.94%	21.25	22.05	20.30	21.45	21.21	13.71	13,633,600

<<Previous 30 days Next 30 days>>

HCM News

16/12	HCM: Increasing the credit limit at BIDV
16/12	HCM: Implementing the share issuance plan to existing shareholders
16/12	HCM: Approval for dossiers of share issuance to existing shareholders
06/12	HCM: Meeting Minutes, Resolution of the EGM held on 04.12.2024 and related documents
03/12	HCM: Báo cáo kết quả thực hiện quyền mua cổ phiếu của tổ chức có liên quan đến người nội bộ CTCP Cộng Hưởng