Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/1/2016	-0.05 / -0.18%	28.00	28.20	27.90	27.95	28.00	5.27	96,930
10/31/2016	-0.20 / -0.71%	28.20	28.35	27.90	28.00	28.09	5.28	203,980
10/28/2016	+0.20 / +0.71%	28.10	28.30	28.00	28.20	28.15	5.32	174,840
10/27/2016	+0.05 / +0.18%	27.95	28.20	27.80	28.00	27.98	5.28	441,112
10/26/2016	-0.35 / -1.24%	28.30	28.40	27.90	27.95	28.06	5.27	389,840
10/25/2016	-0.10 / -0.35%	28.40	28.45	28.20	28.30	28.36	5.34	218,400
10/24/2016	-0.45 / -1.56%	28.85	28.85	28.40	28.40	28.58	5.36	485,330
10/21/2016	-0.05 / -0.17%	29.40	29.70	28.80	28.85	29.17	5.44	500,770
10/20/2016	0.00 / 0.00%	29.00	29.50	28.90	28.90	29.21	5.45	423,410
10/19/2016	+0.30 / +1.05%	28.70	29.30	28.60	28.90	28.98	5.45	444,340
10/18/2016	0.00 / 0.00%	28.50	28.85	28.50	28.60	28.62	5.39	238,940
10/17/2016	-0.10 / -0.35%	28.70	29.00	28.60	28.60	28.77	5.39	247,960
10/14/2016	-0.15 / -0.52%	29.10	29.10	28.70	28.70	28.91	5.41	222,960
10/13/2016	+0.15 / +0.52%	28.80	28.85	28.55	28.85	28.72	5.44	294,470
10/12/2016	-0.20 / -0.69%	28.90	29.10	28.70	28.70	28.83	5.41	148,350
10/11/2016	0.00 / 0.00%	29.00	29.00	28.65	28.90	28.86	5.45	433,700
10/10/2016	-0.10 / -0.34%	29.00	29.20	28.80	28.90	29.01	5.45	284,330
10/7/2016	+0.10 / +0.35%	29.00	29.00	28.70	29.00	28.83	5.47	333,550
10/6/2016	0.00 / 0.00%	28.90	29.40	28.70	28.90	29.01	5.45	340,140
10/5/2016	-0.25 / -0.86%	29.15	29.40	28.90	28.90	29.11	5.45	499,670
10/4/2016	-0.25 / -0.85%	29.50	29.75	29.10	29.15	29.42	5.50	455,920
10/3/2016	0.00 / 0.00%	29.40	29.80	29.40	29.40	29.59	5.54	273,870
9/30/2016	-0.40 / -1.34%	29.80	29.85	29.40	29.40	29.61	5.54	501,400
9/29/2016	-0.20 / -0.67%	30.10	30.30	29.70	29.80	30.03	5.62	805,890
9/28/2016	+0.40 / +1.35%	29.60	30.20	29.60	30.00	29.94	5.66	669,650
9/27/2016	+0.30 / +1.02%	29.40	29.65	29.25	29.60	29.44	5.58	472,290
9/26/2016	-0.10 / -0.34%	29.40	29.45	29.10	29.30	29.27	5.53	362,230
9/23/2016	+0.10 / +0.34%	29.30	29.80	29.30	29.40	29.56	5.54	515,640
9/22/2016	+0.50 / +1.74%	29.10	29.55	29.00	29.30	29.31	5.53	864,950
9/21/2016	-0.10 / -0.35%	28.90	29.00	28.75	28.80	28.86	5.43	413,160

<<Previous 30 days Next 30 days>>

HCM News

22/01	HCM: Report on Corporate Governance 2024
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