Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/13/2021	-0.45 / -1.39%	32.30	32.30	31.75	31.85	31.85	15.03	4,458,300
1/12/2021	+0.40 / +1.25%	31.60	32.50	31.20	32.30	31.94	15.24	6,893,400
1/11/2021	-0.70 / -2.15%	32.70	32.85	31.70	31.90	31.90	15.06	6,589,600
1/8/2021	+0.30 / +0.93%	32.70	33.20	32.00	32.60	32.80	15.39	5,983,900
1/7/2021	+0.70 / +2.22%	32.10	32.30	31.50	32.30	31.86	15.24	4,128,700
1/6/2021	0.00 / 0.00%	32.00	32.65	31.50	31.60	32.14	14.91	4,972,500
1/5/2021	-0.40 / -1.25%	31.60	32.10	31.50	31.60	31.87	14.91	4,315,200
1/4/2021	+0.60 / +1.91%	32.90	32.90	31.80	32.00	32.20	15.10	4,219,300
12/31/2020	+0.65 / +2.11%	30.75	31.85	30.50	31.40	31.17	14.82	3,926,510
12/30/2020	-0.60 / -1.91%	31.00	31.45	30.50	30.75	30.88	14.51	4,046,180
12/29/2020	-0.10 / -0.32%	31.20	32.00	30.50	31.35	31.33	14.80	4,302,410
12/28/2020	+0.95 / +3.06%	31.80	32.30	30.95	31.95	31.86	14.84	5,782,960
12/25/2020	+2.00 / +6.90%	28.85	31.00	28.85	31.00	30.16	14.40	6,229,220
12/24/2020	-0.40 / -1.36%	29.50	29.70	27.40	29.00	28.32	13.47	5,680,020
12/23/2020	-1.25 / -4.08%	30.50	30.50	29.00	29.40	29.96	13.66	5,581,520
12/22/2020	-0.10 / -0.33%	30.45	31.15	30.05	30.65	30.72	14.24	5,367,590
12/21/2020	+1.55 / +5.31%	29.70	30.95	29.45	30.75	30.22	14.29	6,305,600
12/18/2020	+1.65 / +5.99%	27.95	29.30	27.60	29.20	28.50	13.57	4,620,300
12/17/2020	-0.60 / -2.13%	27.95	28.20	27.30	27.55	27.82	12.80	6,134,820
12/16/2020	-0.40 / -1.40%	28.60	28.80	28.05	28.15	28.40	13.08	5,084,250
12/15/2020	-0.20 / -0.70%	28.60	29.15	28.20	28.55	28.67	13.26	4,877,910
12/14/2020	+1.30 / +4.74%	28.00	29.20	27.50	28.75	28.66	13.36	5,404,280
12/11/2020	+0.60 / +2.23%	26.80	27.45	26.30	27.45	26.81	12.75	5,954,580
12/10/2020	-0.45 / -1.65%	27.00	27.60	26.80	26.85	27.08	12.47	3,655,170
12/9/2020	+0.80 / +3.02%	26.95	27.90	26.90	27.30	27.29	12.68	4,512,980
12/8/2020	+1.70 / +6.85%	24.95	26.50	24.95	26.50	25.80	12.31	22,175,480
12/7/2020	+0.25 / +1.02%	24.60	24.85	24.55	24.80	24.72	11.52	2,509,980
12/4/2020	-0.35 / -1.41%	24.95	25.00	24.50	24.55	24.66	11.41	2,546,830
12/3/2020	+0.20 / +0.81%	24.95	25.20	24.80	24.90	24.95	11.57	2,744,120
12/2/2020	+0.15 / +0.61%	24.65	25.25	24.55	24.70	24.91	11.48	4,580,920

<<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