Friday, November 1, 2024 6:30:14 AM - Markets closed
VN-INDEX 1,264.48 +5.85/+0.46%
HNX-INDEX 226.36 +0.48/+0.21%
UPCOM-INDEX 92.38 -0.08/-0.09%
Ho Chi Minh City Securities Corporation (HCM : HOSE)
Financials : Securities Company
28.80 +0.45/+1.59%
3:05:02 PM
Closing price on 10/22/2014
37.90 +1.20/+3.27%
Open 36.80
High 37.90
Low 36.80
Volume 598,710
Split-adjusted Price 6.35

Create Alert at: 27 29 30 ...
HCM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/22/2014 +1.20 / +3.27% 36.80 37.90 36.80 37.90 37.90 6.35 598,710
10/21/2014 +0.10 / +0.27% 36.60 36.90 36.40 36.70 36.70 6.15 362,850
10/20/2014 0.00 / 0.00% 36.60 37.00 36.50 36.60 36.60 6.14 540,370
10/17/2014 +0.60 / +1.67% 36.00 36.80 35.70 36.60 36.60 6.14 723,400
10/16/2014 -2.00 / -5.26% 38.00 38.10 36.00 36.00 36.00 6.04 1,297,700
10/15/2014 -0.50 / -1.30% 38.30 38.50 37.70 38.00 38.00 6.37 837,050
10/14/2014 -0.80 / -2.04% 39.30 39.50 38.50 38.50 38.50 6.45 708,790
10/13/2014 +0.20 / +0.51% 39.00 39.50 38.80 39.30 39.30 6.59 357,930
10/10/2014 -0.50 / -1.26% 39.40 39.80 39.00 39.10 39.10 6.55 769,320
10/9/2014 -0.40 / -1.00% 40.50 40.50 39.60 39.60 39.60 6.64 544,820
10/8/2014 -0.50 / -1.23% 40.30 40.80 39.90 40.00 40.00 6.71 790,770
10/7/2014 -0.10 / -0.25% 40.60 40.90 40.40 40.50 40.50 6.79 627,070
10/6/2014 -0.10 / -0.25% 41.00 41.20 40.50 40.60 40.60 6.81 469,660
10/3/2014 0.00 / 0.00% 41.10 41.40 40.60 40.70 40.70 6.82 754,330
10/2/2014 +1.10 / +2.78% 39.90 41.10 39.50 40.70 40.70 6.82 1,595,450
10/1/2014 +0.50 / +1.28% 39.50 39.90 39.40 39.60 39.60 6.64 615,450
9/30/2014 +0.30 / +0.77% 38.80 39.40 38.60 39.10 39.10 6.55 520,870
9/29/2014 +0.20 / +0.52% 39.90 39.90 38.80 38.80 38.80 6.50 1,104,510
9/26/2014 +0.10 / +0.26% 38.90 39.30 38.60 38.60 38.60 6.47 561,160
9/25/2014 +0.50 / +1.32% 38.00 38.60 37.10 38.50 38.50 6.45 914,280
9/24/2014 -0.50 / -1.30% 38.50 38.90 37.90 38.00 38.00 6.37 784,400
9/23/2014 -0.10 / -0.26% 38.60 39.20 38.40 38.50 38.50 6.45 618,540
9/22/2014 -0.90 / -2.28% 40.30 40.30 38.60 38.60 38.60 6.47 1,051,160
9/19/2014 +0.10 / +0.25% 39.10 39.70 39.00 39.50 39.50 6.62 753,770
9/18/2014 -2.00 / -4.83% 41.60 41.90 39.40 39.40 39.40 6.61 1,303,550
9/17/2014 +2.70 / +6.98% 39.60 41.40 39.50 41.40 41.40 6.94 3,959,870
9/16/2014 +0.10 / +0.26% 38.60 38.70 38.00 38.70 38.70 6.49 644,770
9/15/2014 -0.30 / -0.77% 39.50 39.50 38.60 38.60 38.60 6.47 1,231,440
9/12/2014 -0.20 / -0.51% 39.20 39.30 38.70 38.90 38.90 6.52 690,460
9/11/2014 -0.10 / -0.26% 39.60 39.90 39.00 39.10 39.10 6.55 1,884,440
HCM News
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
03/12 HCM: Báo cáo kết quả thực hiện quyền mua cổ phiếu của người nội bộ Phạm Nghiêm Xuân Bắc
01/12 HCM: Thông báo điều chỉnh thời gian chuyển nhượng, đăng ký, nộp tiền mua cổ phiếu tại Thông báo số 2003/TB-SGDHCM ngày 19/12/2023
31/10 HCM: Announcement of the change of listing
30/10 HCM: Receiving Decision on changing lisiting
Related Companies
Volume Price Change
AAS  151,000 6.80 0.00%
ABW  143,200 8.70 -1.14%
AGR  254,000 17.80 0.28%
APG  66,500 9.20 -0.22%
APS  200,000 6.70 -1.47%
ART  0 1.30 0.00%
BMS  28,900 9.20 -1.08%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,264.48 +5.85/+0.46%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.