Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/1/2024	+0.05 / +0.16%	31.10	31.80	30.95	31.00	31.35	31.00	11,455,500
9/30/2024	+0.15 / +0.49%	30.80	31.45	30.60	30.95	31.11	30.95	7,503,000
9/27/2024	-0.25 / -0.81%	31.20	31.30	30.80	30.80	30.98	30.80	10,149,500
9/26/2024	-0.15 / -0.48%	31.25	31.35	30.80	31.05	31.05	31.05	13,568,600
9/25/2024	+0.50 / +1.63%	30.95	31.80	30.90	31.20	31.39	31.20	16,179,700
9/24/2024	+0.25 / +0.82%	30.50	30.80	30.45	30.70	30.60	30.70	6,583,800
9/23/2024	-0.20 / -0.65%	30.65	30.90	30.45	30.45	30.63	30.45	9,725,500
9/20/2024	+0.15 / +0.49%	30.90	30.95	30.50	30.65	30.67	30.65	11,188,800
9/19/2024	+0.35 / +1.16%	30.45	30.70	30.05	30.50	30.35	30.50	12,314,200
9/18/2024	+1.15 / +3.97%	29.15	30.80	29.05	30.15	30.25	30.15	29,706,000
9/17/2024	+0.80 / +2.84%	28.20	29.00	28.05	29.00	28.58	29.00	9,936,500
9/16/2024	-1.00 / -3.42%	29.20	29.35	28.20	28.20	28.64	28.20	15,529,200
9/13/2024	+0.35 / +1.21%	28.90	29.70	28.90	29.20	29.38	29.20	13,972,200
9/12/2024	-0.15 / -0.52%	29.30	29.30	28.85	28.85	29.08	28.85	5,349,800
9/11/2024	+0.15 / +0.52%	28.70	29.30	28.35	29.00	28.85	29.00	10,316,300
9/10/2024	-0.30 / -1.03%	29.30	29.35	28.35	28.85	28.89	28.85	11,805,100
9/9/2024	-0.15 / -0.51%	29.05	29.45	28.75	29.15	29.15	29.15	7,297,300
9/6/2024	+0.15 / +0.51%	29.00	29.40	28.65	29.30	29.06	29.30	9,378,200
9/5/2024	0.00 / 0.00%	29.30	29.80	28.80	29.15	29.39	29.15	14,520,100
9/4/2024	-0.15 / -0.51%	28.65	29.25	28.65	29.15	29.01	29.15	9,734,700
8/30/2024	+0.10 / +0.34%	29.20	29.55	28.95	29.30	29.31	29.30	8,498,600
8/29/2024	-0.25 / -0.85%	29.35	29.60	29.05	29.20	29.32	29.20	6,157,200
8/28/2024	+0.25 / +0.86%	29.40	29.80	28.95	29.45	29.42	29.45	15,326,100
8/27/2024	-0.50 / -1.68%	29.40	29.75	29.00	29.20	29.31	29.20	9,100,300
8/26/2024	+0.95 / +3.30%	29.10	29.95	28.75	29.70	29.36	29.70	22,833,200
8/23/2024	+0.75 / +2.68%	28.00	28.95	27.65	28.75	28.40	28.75	21,114,400
8/22/2024	+0.50 / +1.82%	27.60	28.00	27.30	28.00	27.66	28.00	9,271,100
8/21/2024	+0.10 / +0.36%	27.40	27.60	27.20	27.50	27.40	27.50	8,750,900
8/20/2024	+0.25 / +0.92%	27.15	27.75	26.95	27.40	27.34	27.40	11,763,300
8/19/2024	-0.05 / -0.18%	27.50	27.60	26.95	27.15	27.16	27.15	6,589,600

<<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