Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/24/2024	+1.10 / +4.38%	25.10	26.80	25.10	26.20	26.15	25.09	19,150,300
1/23/2024	+0.25 / +1.01%	24.90	25.15	24.70	25.10	24.98	24.04	9,885,300
1/22/2024	+0.45 / +1.84%	24.55	24.85	24.10	24.85	24.41	23.80	5,723,100
1/19/2024	-0.20 / -0.81%	24.80	24.85	24.40	24.40	24.53	23.37	4,683,100
1/18/2024	-0.25 / -1.01%	24.90	25.00	24.60	24.60	24.75	23.56	3,962,100
1/17/2024	+0.15 / +0.61%	24.80	25.40	24.50	24.85	25.05	23.80	9,167,400
1/16/2024	+0.45 / +1.86%	24.20	24.70	24.00	24.70	24.30	23.65	4,341,900
1/15/2024	-0.30 / -1.22%	24.70	24.85	24.25	24.25	24.57	23.22	2,120,900
1/12/2024	+0.20 / +0.82%	24.30	24.70	23.75	24.55	24.44	23.51	8,532,300
1/11/2024	+0.20 / +0.83%	24.20	24.65	24.15	24.35	24.42	23.32	4,012,200
1/10/2024	-0.20 / -0.82%	24.40	24.45	24.05	24.15	24.23	23.13	4,238,600
1/9/2024	-0.25 / -1.02%	24.70	24.70	24.25	24.35	24.47	23.32	5,652,700
1/8/2024	0.00 / 0.00%	24.70	24.85	24.55	24.60	24.67	23.56	3,772,600
1/5/2024	-0.10 / -0.40%	24.75	24.80	24.25	24.60	24.48	23.56	8,871,600
1/4/2024	-0.10 / -0.40%	24.70	25.10	24.70	24.70	24.91	23.65	10,109,300
1/3/2024	+0.10 / +0.40%	24.70	24.90	24.55	24.80	24.72	23.75	6,658,300
1/2/2024	+0.95 / +4.00%	25.40	25.40	24.65	24.70	25.05	23.65	17,256,500
12/29/2023	+0.20 / +0.59%	34.00	34.30	33.85	34.20	34.06	22.75	13,866,000
12/28/2023	+0.60 / +1.80%	33.80	34.00	33.50	34.00	33.75	22.62	9,713,500
12/27/2023	+0.65 / +1.98%	32.90	34.00	32.85	33.40	33.44	22.22	14,380,100
12/26/2023	-0.05 / -0.15%	32.90	33.05	32.70	32.75	32.85	21.79	9,011,600
12/25/2023	+0.40 / +1.23%	32.60	33.00	32.25	32.80	32.72	21.82	6,884,000
12/22/2023	-0.30 / -0.92%	32.80	33.10	32.30	32.40	32.72	21.55	6,246,700
12/21/2023	+0.05 / +0.15%	32.60	33.10	32.35	32.70	32.86	21.75	7,580,800
12/20/2023	+1.15 / +3.65%	31.55	33.10	31.55	32.65	32.34	21.72	13,419,100
12/19/2023	+0.50 / +1.61%	31.00	31.50	30.80	31.50	31.18	20.95	6,422,900
12/18/2023	-0.50 / -1.59%	31.60	31.70	31.00	31.00	31.36	20.62	5,265,900
12/15/2023	+0.75 / +2.44%	30.80	31.55	30.60	31.50	31.10	20.95	6,002,500
12/14/2023	-0.30 / -0.97%	31.45	31.50	30.50	30.75	31.02	20.46	6,609,500
12/13/2023	-0.65 / -2.05%	32.00	32.15	31.00	31.05	31.49	20.66	8,544,900

<<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