Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/20/2023	+1.85 / +6.84%	27.15	28.90	27.00	28.90	27.81	19.23	6,817,500
10/19/2023	-0.95 / -3.39%	28.00	28.20	27.00	27.05	27.49	17.99	4,587,100
10/18/2023	-0.05 / -0.18%	28.60	29.00	26.20	28.00	28.05	18.63	8,071,900
10/17/2023	-2.10 / -6.97%	30.40	30.75	28.05	28.05	29.74	18.66	3,396,800
10/16/2023	-1.25 / -3.98%	31.20	31.35	30.15	30.15	30.70	20.06	4,998,300
10/13/2023	-0.10 / -0.32%	31.10	31.60	30.55	31.40	31.11	20.89	3,969,800
10/12/2023	+0.35 / +1.12%	31.40	32.10	31.20	31.50	31.66	20.95	5,449,800
10/11/2023	+0.95 / +3.15%	30.20	31.15	30.05	31.15	30.53	20.72	4,229,600
10/10/2023	-0.30 / -0.98%	30.80	31.00	30.00	30.20	30.64	20.09	3,502,200
10/9/2023	+0.65 / +2.18%	29.85	30.50	29.65	30.50	30.18	20.29	3,182,600
10/6/2023	+0.85 / +2.93%	29.00	29.85	28.45	29.85	29.16	19.86	4,049,600
10/5/2023	-0.70 / -2.36%	29.95	30.25	29.00	29.00	29.66	19.29	3,738,300
10/4/2023	+0.70 / +2.41%	28.80	30.60	28.60	29.70	29.56	19.76	5,671,500
10/3/2023	-2.10 / -6.75%	30.70	30.75	29.00	29.00	29.84	19.29	8,448,900
10/2/2023	+0.55 / +1.80%	30.40	31.25	30.40	31.10	31.00	20.69	3,619,300
9/29/2023	-0.30 / -0.97%	31.25	31.50	30.20	30.55	30.86	20.32	4,029,900
9/28/2023	-0.65 / -2.06%	31.40	31.50	30.60	30.85	30.90	20.52	4,609,900
9/27/2023	+1.50 / +5.00%	30.50	31.50	29.95	31.50	30.46	20.95	5,809,200
9/26/2023	+0.35 / +1.18%	29.65	31.35	29.60	30.00	30.36	19.96	6,857,700
9/25/2023	-2.20 / -6.91%	32.00	32.10	29.65	29.65	30.81	19.72	10,370,300
9/22/2023	-2.35 / -6.87%	33.00	33.30	31.85	31.85	32.47	21.19	12,454,700
9/21/2023	-1.10 / -3.12%	35.30	35.30	34.20	34.20	34.66	22.75	10,539,300
9/20/2023	+0.65 / +1.88%	34.90	35.50	34.80	35.30	35.27	23.48	6,012,500
9/19/2023	+0.05 / +0.14%	34.95	34.95	34.20	34.65	34.56	23.05	6,549,800
9/18/2023	+0.15 / +0.44%	34.30	34.90	34.00	34.60	34.46	23.02	5,658,300
9/15/2023	+0.20 / +0.58%	34.50	34.85	34.00	34.45	34.42	22.92	6,456,300
9/14/2023	-1.15 / -3.25%	35.45	35.75	34.25	34.25	34.78	22.78	9,379,100
9/13/2023	-0.45 / -1.26%	35.90	36.15	35.00	35.40	35.67	23.55	8,166,300
9/12/2023	+1.90 / +5.60%	34.00	35.90	33.85	35.85	34.94	23.85	10,655,769
9/11/2023	-0.05 / -0.15%	34.30	34.80	33.85	33.95	34.27	22.58	11,002,500

<<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