Monday, December 23, 2024 8:02:39 AM - Markets closed
VN-INDEX 1,257.50 +2.83/+0.23%
HNX-INDEX 227.07 -0.47/-0.21%
UPCOM-INDEX 93.39 +0.66/+0.72%
Ho Chi Minh City Securities Corporation (HCM : HOSE)
Financials : Securities Company
29.30 -0.20/-0.68%
3:05:01 PM
Closing price on 11/16/2023
29.60 +0.15/+0.51%
Open 29.40
High 29.60
Low 28.95
Volume 4,274,700
Split-adjusted Price 19.69

Create Alert at: 28 30 31 ...
HCM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/16/2023 +0.15 / +0.51% 29.40 29.60 28.95 29.60 29.23 19.69 4,274,700
11/15/2023 +0.05 / +0.17% 30.15 30.30 29.35 29.45 29.84 19.59 5,784,200
11/14/2023 +0.20 / +0.68% 29.60 29.75 29.05 29.40 29.50 19.56 4,706,300
11/13/2023 +0.30 / +1.04% 28.80 29.30 28.40 29.20 28.92 19.42 4,696,800
11/10/2023 -0.10 / -0.34% 28.70 29.80 28.50 28.90 29.21 19.23 5,684,500
11/9/2023 +0.20 / +0.69% 29.00 29.80 28.80 29.00 29.31 19.29 8,145,100
11/8/2023 +1.85 / +6.86% 27.00 28.80 26.90 28.80 28.03 19.16 7,072,500
11/7/2023 -0.45 / -1.64% 27.30 27.70 26.95 26.95 27.22 17.93 4,494,700
11/6/2023 +0.40 / +1.48% 27.30 27.55 27.10 27.40 27.32 18.23 3,628,400
11/3/2023 -0.40 / -1.46% 27.55 27.60 26.75 27.00 27.19 17.96 5,563,400
11/2/2023 +1.40 / +5.38% 26.50 27.70 26.35 27.40 26.94 18.23 6,023,400
11/1/2023 +1.60 / +6.56% 24.50 26.05 24.25 26.00 25.03 17.30 5,701,600
10/31/2023 -1.60 / -6.15% 26.30 26.30 24.30 24.40 25.27 16.23 7,250,700
10/30/2023 -1.50 / -5.45% 27.10 27.60 26.00 26.00 27.00 17.30 3,111,300
10/27/2023 +0.70 / +2.61% 27.30 27.90 26.40 27.50 27.13 18.29 4,307,800
10/26/2023 -1.90 / -6.62% 28.00 28.05 26.70 26.80 26.82 17.83 12,173,500
10/25/2023 -0.80 / -2.71% 29.55 29.70 28.65 28.70 29.16 19.09 3,306,200
10/24/2023 +0.55 / +1.90% 28.95 29.65 28.95 29.50 29.27 19.62 3,709,700
10/23/2023 +0.05 / +0.17% 28.90 29.50 28.55 28.95 28.93 19.26 4,410,000
10/20/2023 +1.85 / +6.84% 27.15 28.90 27.00 28.90 27.81 19.23 6,817,500
10/19/2023 -0.95 / -3.39% 28.00 28.20 27.00 27.05 27.49 17.99 4,587,100
10/18/2023 -0.05 / -0.18% 28.60 29.00 26.20 28.00 28.05 18.63 8,071,900
10/17/2023 -2.10 / -6.97% 30.40 30.75 28.05 28.05 29.74 18.66 3,396,800
10/16/2023 -1.25 / -3.98% 31.20 31.35 30.15 30.15 30.70 20.06 4,998,300
10/13/2023 -0.10 / -0.32% 31.10 31.60 30.55 31.40 31.11 20.89 3,969,800
10/12/2023 +0.35 / +1.12% 31.40 32.10 31.20 31.50 31.66 20.95 5,449,800
10/11/2023 +0.95 / +3.15% 30.20 31.15 30.05 31.15 30.53 20.72 4,229,600
10/10/2023 -0.30 / -0.98% 30.80 31.00 30.00 30.20 30.64 20.09 3,502,200
10/9/2023 +0.65 / +2.18% 29.85 30.50 29.65 30.50 30.18 20.29 3,182,600
10/6/2023 +0.85 / +2.93% 29.00 29.85 28.45 29.85 29.16 19.86 4,049,600
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
Related Companies
Volume Price Change
AAS  1,688,900 7.10 12.70%
ABW  39,800 8.00 0.00%
AGR  278,900 17.00 -0.58%
APG  941,200 8.39 -3.34%
APS  120,300 6.60 0.00%
ART  0 1.30 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,257.50 +2.83/+0.23%
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.