Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/29/2022	-0.70 / -2.55%	26.70	27.00	25.70	26.80	26.32	17.13	13,422,100
8/26/2022	-0.85 / -3.00%	28.35	28.35	27.30	27.50	27.86	17.58	8,450,800
8/25/2022	+0.10 / +0.35%	28.30	28.80	28.25	28.35	28.46	18.12	6,098,100
8/24/2022	-0.25 / -0.88%	28.50	28.75	28.15	28.25	28.41	18.06	5,455,400
8/23/2022	+0.80 / +2.89%	27.20	28.50	27.00	28.50	27.75	18.22	11,445,300
8/22/2022	-0.45 / -1.60%	28.00	28.20	27.40	27.70	27.77	17.71	7,687,000
8/19/2022	-0.15 / -0.53%	28.30	28.40	27.85	28.15	28.16	17.99	7,623,400

<<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