Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/25/2022	+0.65 / +1.83%	35.45	36.40	35.30	36.10	35.83	23.08	1,858,400
1/24/2022	-2.65 / -6.96%	37.45	37.80	35.45	35.45	36.27	22.66	4,055,500
1/21/2022	-1.10 / -2.81%	39.00	39.20	37.90	38.10	38.44	24.35	2,456,600
1/20/2022	+0.20 / +0.51%	39.20	39.50	38.20	39.20	38.95	25.06	1,812,300
1/19/2022	+2.10 / +5.69%	37.80	39.00	37.50	39.00	38.15	24.93	2,434,900
1/18/2022	-1.90 / -4.90%	37.30	38.40	36.60	36.90	37.48	23.59	3,057,400
1/17/2022	-2.90 / -6.95%	41.80	41.95	38.80	38.80	39.80	24.80	7,911,500
1/14/2022	-0.10 / -0.24%	41.50	42.50	41.20	41.70	41.89	26.66	2,038,300
1/13/2022	-0.85 / -1.99%	43.00	43.25	41.75	41.80	42.15	26.72	2,468,000
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

<<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