Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2014	+0.50 / +1.41%	35.50	36.20	35.30	36.00	36.00	6.04	585,150
10/27/2014	-1.30 / -3.53%	36.30	36.70	35.50	35.50	35.50	5.95	626,340
10/24/2014	-0.20 / -0.54%	37.00	37.20	36.50	36.80	36.80	6.17	378,040
10/23/2014	-0.90 / -2.37%	37.80	38.00	36.90	37.00	37.00	6.20	904,490
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

<<Previous 30 days Next 30 days>>

HCM News

16/01	HCM: Record date for 2024 cash dividend payment
14/01	HCM: Change in personnel
14/01	HCM: BOD resolution on the interim cash divdiend payment in 2024
16/12	HCM: Increasing the credit limit at BIDV
16/12	HCM: Implementing the share issuance plan to existing shareholders