Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/12/2022	+0.95 / +2.28%	41.70	43.20	41.10	42.65	42.24	27.26	3,854,400
1/11/2022	-1.75 / -4.03%	43.50	43.90	41.25	41.70	42.73	26.66	5,291,400
1/10/2022	-1.40 / -3.12%	44.85	45.00	43.40	43.45	44.05	27.77	4,958,900
1/7/2022	-0.15 / -0.33%	45.00	45.90	44.80	44.85	45.21	28.67	3,084,300
1/6/2022	-0.80 / -1.75%	45.60	45.90	45.00	45.00	45.34	28.77	3,271,300
1/5/2022	-0.05 / -0.11%	46.00	46.80	45.75	45.80	46.13	29.28	4,358,300
1/4/2022	+0.35 / +0.77%	45.70	46.55	45.50	45.85	45.98	29.31	3,660,400
12/31/2021	-0.45 / -0.98%	46.45	46.60	45.45	45.50	45.90	29.08	2,735,900
12/30/2021	+1.95 / +4.43%	44.40	46.00	44.30	45.95	45.54	29.37	3,395,700
12/29/2021	+0.65 / +1.50%	43.45	44.60	43.25	44.00	44.07	28.13	2,740,900
12/28/2021	-0.55 / -1.25%	44.10	44.30	43.35	43.35	43.77	27.71	3,182,100
12/27/2021	-0.10 / -0.23%	44.80	44.90	43.90	43.90	44.35	28.06	1,927,900
12/24/2021	+0.60 / +1.38%	43.65	44.50	43.40	44.00	43.93	28.13	2,718,500
12/23/2021	-1.60 / -3.56%	44.60	44.70	42.20	43.40	43.80	27.74	5,536,800
12/22/2021	-0.80 / -1.75%	46.50	46.50	45.00	45.00	45.68	28.77	4,988,400
12/21/2021	-1.20 / -2.55%	46.80	47.40	45.80	45.80	46.67	29.28	3,635,700
12/20/2021	+0.85 / +1.84%	46.20	47.80	45.80	47.00	47.05	30.04	6,537,700
12/17/2021	+2.65 / +6.09%	44.00	46.30	43.75	46.15	44.98	29.50	5,962,500
12/16/2021	-0.70 / -1.58%	44.40	44.50	43.40	43.50	43.82	27.81	3,523,300
12/15/2021	-0.90 / -2.00%	44.90	45.40	44.20	44.20	44.73	28.25	2,726,400
12/14/2021	+0.40 / +0.89%	45.00	45.85	44.60	45.10	45.37	28.83	4,294,300
12/13/2021	+0.90 / +2.05%	44.00	44.70	43.65	44.70	44.32	28.57	3,521,740
12/10/2021	-0.70 / -1.57%	44.70	44.75	43.75	43.80	44.21	28.00	3,684,500
12/9/2021	+0.50 / +1.14%	43.60	44.50	43.40	44.50	44.03	28.45	3,151,100
12/8/2021	+0.05 / +0.11%	44.80	44.80	43.50	44.00	44.00	28.13	2,798,000
12/7/2021	+1.75 / +4.15%	43.40	44.15	42.15	43.95	42.99	28.09	4,262,300
12/6/2021	-1.80 / -4.09%	44.00	44.80	41.05	42.20	43.41	26.98	5,993,600
12/3/2021	-3.20 / -6.71%	47.70	47.90	44.50	44.50	46.12	28.13	10,040,500
12/2/2021	-0.55 / -1.14%	48.25	48.60	47.70	47.70	48.06	30.15	4,524,400
12/1/2021	-0.75 / -1.53%	48.80	49.10	47.50	48.25	48.32	30.50	6,345,900

<<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