Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/10/2009	0.00 / 0.00%	80.00	80.50	78.00	78.50	78.50	4.05	286,630
11/9/2009	-3.50 / -4.27%	80.50	81.50	78.50	78.50	78.50	4.05	217,600
11/6/2009	-3.00 / -3.53%	86.50	86.50	82.00	82.00	82.00	4.23	407,550
11/5/2009	+3.00 / +3.66%	82.00	85.50	82.00	85.00	85.00	4.39	259,700
11/4/2009	-1.50 / -1.80%	84.00	85.00	81.00	82.00	82.00	4.23	351,740
11/3/2009	-4.00 / -4.57%	87.50	87.50	83.50	83.50	83.50	4.31	587,690
11/2/2009	-4.50 / -4.89%	87.50	88.00	87.50	87.50	87.50	4.52	252,890
10/30/2009	+1.50 / +1.66%	94.50	94.50	90.50	92.00	92.00	4.75	281,550
10/29/2009	-4.50 / -4.74%	91.00	91.50	90.50	90.50	90.50	4.67	573,040
10/28/2009	+4.00 / +4.40%	94.50	95.00	92.00	95.00	95.00	4.90	679,060
10/27/2009	-3.00 / -3.19%	93.50	94.00	89.50	91.00	91.00	4.70	644,670
10/26/2009	-4.00 / -4.08%	99.00	101.00	94.00	94.00	94.00	4.85	473,420
10/23/2009	-4.00 / -3.92%	104.00	106.00	98.00	98.00	98.00	5.06	883,900
10/22/2009	+4.50 / +4.62%	101.00	102.00	99.00	102.00	102.00	5.26	701,510
10/21/2009	+3.00 / +3.17%	94.50	97.50	93.00	97.50	97.50	5.03	576,960
10/20/2009	+3.50 / +3.85%	93.00	94.50	91.50	94.50	94.50	4.88	590,390
10/19/2009	-2.00 / -2.15%	92.00	94.50	91.00	91.00	91.00	4.70	513,640
10/16/2009	-1.50 / -1.59%	92.50	97.50	92.50	93.00	93.00	4.80	663,940
10/15/2009	+3.50 / +3.85%	95.50	95.50	93.00	94.50	94.50	4.88	1,035,510
10/14/2009	+4.00 / +4.60%	87.00	91.00	87.00	91.00	91.00	4.70	590,870
10/13/2009	-2.00 / -2.25%	87.00	90.00	87.00	87.00	87.00	4.49	535,450
10/12/2009	+4.00 / +4.71%	88.00	89.00	86.50	89.00	89.00	4.59	747,410
10/9/2009	+4.00 / +4.94%	85.00	85.00	84.00	85.00	85.00	4.39	838,230
10/8/2009	+3.50 / +4.52%	78.50	81.00	77.50	81.00	81.00	4.18	482,390
10/7/2009	+3.50 / +4.73%	74.00	77.50	74.00	77.50	77.50	4.00	294,630
10/6/2009	-0.50 / -0.67%	75.50	75.50	74.00	74.00	74.00	3.82	248,900
10/5/2009	-0.50 / -0.67%	76.00	76.50	73.00	74.50	74.50	3.85	267,890
10/2/2009	-2.00 / -2.60%	75.00	76.50	73.50	75.00	75.00	3.87	673,900
10/1/2009	-3.00 / -3.75%	79.50	80.00	77.00	77.00	77.00	3.97	498,290
9/30/2009	-3.00 / -3.61%	83.00	83.00	80.00	80.00	80.00	4.13	429,950

<<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