Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/12/2022	+0.65 / +3.49%	18.65	19.95	18.65	19.30	19.51	12.34	3,659,400
10/11/2022	-1.40 / -6.98%	20.05	20.05	18.65	18.65	18.99	11.92	5,195,900
10/10/2022	+0.75 / +3.89%	19.00	20.50	19.00	20.05	19.76	12.82	4,002,200
10/7/2022	-1.45 / -6.99%	19.65	20.20	19.30	19.30	19.50	12.34	6,990,300
10/6/2022	-1.55 / -6.95%	22.30	22.30	20.75	20.75	21.10	13.26	6,017,800
10/5/2022	+1.00 / +4.69%	21.30	22.65	21.30	22.30	21.96	14.25	3,838,000
10/4/2022	-1.50 / -6.58%	23.10	23.20	21.25	21.30	22.11	13.62	6,961,500
10/3/2022	-1.70 / -6.94%	24.30	24.30	22.80	22.80	23.26	14.57	5,041,800
9/30/2022	-0.05 / -0.20%	24.55	24.90	22.85	24.50	23.53	15.66	12,376,900
9/29/2022	-1.65 / -6.30%	26.75	26.75	24.55	24.55	25.83	15.69	5,917,200
9/28/2022	+0.30 / +1.16%	25.90	26.90	25.70	26.20	26.42	16.75	11,204,000
9/27/2022	+0.10 / +0.39%	25.80	26.60	25.50	25.90	26.08	16.56	5,149,200
9/26/2022	-0.70 / -2.64%	26.00	26.35	24.65	25.80	25.29	16.49	8,468,400
9/23/2022	-0.70 / -2.57%	27.05	27.30	26.50	26.50	26.94	16.94	7,124,200
9/22/2022	+1.35 / +5.22%	25.60	27.20	25.50	27.20	26.60	17.39	9,895,300
9/21/2022	+0.40 / +1.57%	25.10	26.15	25.10	25.85	25.63	16.52	3,550,800
9/20/2022	+0.60 / +2.41%	25.20	25.75	24.50	25.45	25.17	16.27	6,148,300
9/19/2022	-1.45 / -5.51%	26.30	26.40	24.75	24.85	25.35	15.88	7,557,500
9/16/2022	-0.60 / -2.23%	26.80	27.20	26.20	26.30	26.77	16.81	7,548,100
9/15/2022	-0.30 / -1.10%	27.30	27.40	26.80	26.90	27.05	17.20	5,113,500
9/14/2022	+1.50 / +5.84%	25.30	27.20	25.05	27.20	26.20	17.39	11,572,200
9/13/2022	+0.60 / +2.39%	25.10	25.70	24.60	25.70	25.18	16.43	4,159,700
9/12/2022	-0.30 / -1.18%	25.75	25.75	25.10	25.10	25.38	16.04	2,799,000
9/9/2022	+0.65 / +2.63%	24.95	25.40	23.80	25.40	24.69	16.24	4,959,500
9/8/2022	+0.15 / +0.61%	25.10	25.30	24.50	24.75	24.79	15.82	5,159,400
9/7/2022	-1.70 / -6.46%	26.20	26.70	24.55	24.60	25.83	15.73	7,518,700
9/6/2022	-0.15 / -0.57%	26.65	26.90	26.30	26.30	26.53	16.81	4,423,500
9/5/2022	+0.35 / +1.34%	25.90	26.70	25.90	26.45	26.45	16.91	5,607,500
8/31/2022	0.00 / 0.00%	25.70	26.60	25.70	26.10	26.03	16.68	5,713,400
8/30/2022	-0.70 / -2.61%	27.00	27.10	26.00	26.10	26.50	16.68	6,902,900

<<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