Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/24/2017	+0.60 / +2.20%	27.30	27.90	27.30	27.90	27.55	5.36	166,820
1/23/2017	-0.50 / -1.80%	27.80	27.80	27.20	27.30	27.48	5.24	344,300
1/20/2017	-0.15 / -0.54%	27.90	28.00	27.80	27.80	27.89	5.34	324,850
1/19/2017	-0.15 / -0.53%	27.90	28.15	27.90	27.95	27.99	5.37	305,700
1/18/2017	0.00 / 0.00%	28.20	28.50	28.10	28.10	28.29	5.40	310,060
1/17/2017	+0.10 / +0.36%	28.00	28.20	27.90	28.10	28.03	5.40	749,490
1/16/2017	-0.45 / -1.58%	28.40	28.45	27.90	28.00	28.21	5.38	244,280
1/13/2017	+0.25 / +0.89%	28.20	28.90	28.20	28.45	28.56	5.47	511,440
1/12/2017	+0.35 / +1.26%	28.00	28.40	28.00	28.20	28.24	5.42	261,490
1/11/2017	-0.15 / -0.54%	28.10	28.15	27.80	27.85	27.94	5.35	325,640
1/10/2017	-0.40 / -1.41%	28.40	28.40	27.80	28.00	28.13	5.38	301,890
1/9/2017	-0.10 / -0.35%	28.50	28.60	28.40	28.40	28.48	5.46	173,140
1/6/2017	+0.25 / +0.88%	28.30	28.90	28.30	28.50	28.65	5.48	520,450
1/5/2017	+0.15 / +0.53%	28.10	28.70	28.10	28.25	28.47	5.43	339,230
1/4/2017	-0.20 / -0.71%	28.20	28.45	27.95	28.10	28.26	5.40	314,000
1/3/2017	+1.10 / +4.04%	27.40	28.30	27.20	28.30	27.91	5.44	407,900
12/30/2016	-0.20 / -0.73%	27.50	27.50	27.20	27.20	27.38	5.23	178,080
12/29/2016	+0.15 / +0.55%	27.35	27.75	27.25	27.40	27.48	5.26	263,070
12/28/2016	+0.05 / +0.18%	27.10	27.30	27.10	27.25	27.18	5.23	131,830
12/27/2016	-0.15 / -0.55%	27.20	27.35	27.05	27.20	27.20	5.23	231,430
12/26/2016	+0.25 / +0.92%	27.40	27.60	27.25	27.35	27.46	5.16	246,720
12/23/2016	-0.30 / -1.09%	27.40	27.40	27.00	27.10	27.22	5.11	208,700
12/22/2016	-0.50 / -1.79%	28.00	28.10	27.40	27.40	27.66	5.17	274,980
12/21/2016	+0.10 / +0.36%	27.80	28.15	27.75	27.90	27.96	5.26	216,460
12/20/2016	-0.50 / -1.77%	28.10	28.20	27.80	27.80	28.01	5.24	316,030
12/19/2016	+1.45 / +5.40%	27.00	28.30	26.85	28.30	27.71	5.34	870,080
12/16/2016	+0.40 / +1.51%	26.50	27.10	26.50	26.85	26.82	5.06	337,140
12/15/2016	0.00 / 0.00%	26.45	26.50	26.00	26.45	26.41	4.99	162,780
12/14/2016	+0.85 / +3.32%	25.60	26.45	25.60	26.45	25.76	4.99	120,610
12/13/2016	+0.05 / +0.20%	25.80	26.00	25.60	25.60	25.71	4.83	385,530

<<Previous 30 days Next 30 days>>

HCM News

14/01	HCM: Change in personnel
14/01	HCM: BOD resolution on the interim cash divdiend payment in 2024
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