Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/18/2022	+0.90 / +5.11%	17.30	18.80	16.70	18.50	17.85	11.83	8,819,200
11/17/2022	+1.15 / +6.99%	17.10	17.60	17.00	17.60	17.46	11.25	6,972,100
11/16/2022	+1.05 / +6.82%	14.35	16.45	14.35	16.45	15.22	10.52	9,994,600
11/15/2022	-1.15 / -6.95%	16.15	16.60	15.40	15.40	15.56	9.84	7,327,200
11/14/2022	-1.10 / -6.23%	17.05	17.50	16.45	16.55	16.62	10.58	8,925,200
11/11/2022	-1.30 / -6.86%	19.50	19.90	17.65	17.65	18.68	11.28	9,290,300
11/10/2022	-1.40 / -6.88%	19.85	20.00	18.95	18.95	19.21	12.11	5,918,200
11/9/2022	+0.20 / +0.99%	20.45	20.90	19.80	20.35	20.40	13.01	6,299,200
11/8/2022	+0.85 / +4.40%	18.70	20.30	18.65	20.15	19.64	12.88	5,667,800
11/7/2022	-1.40 / -6.76%	20.50	21.10	19.30	19.30	19.67	12.34	8,541,300
11/4/2022	-0.40 / -1.90%	20.80	21.40	19.70	20.70	20.47	13.23	9,050,800
11/3/2022	+0.20 / +0.96%	20.50	21.90	20.40	21.10	21.38	13.49	8,405,200
11/2/2022	+0.10 / +0.48%	20.80	21.20	20.55	20.90	20.80	13.36	4,464,700
11/1/2022	+0.30 / +1.46%	21.10	21.30	20.65	20.80	20.95	13.30	5,528,400
10/31/2022	+1.30 / +6.77%	19.25	20.50	19.05	20.50	19.79	13.10	9,920,400
10/28/2022	+0.35 / +1.86%	19.35	19.70	19.15	19.20	19.40	12.27	5,068,000
10/27/2022	+1.20 / +6.80%	18.20	18.85	17.70	18.85	18.52	12.05	4,409,900
10/26/2022	-0.30 / -1.67%	18.35	18.45	17.35	17.65	17.82	11.28	1,752,300
10/25/2022	+0.65 / +3.76%	17.40	18.50	16.20	17.95	17.45	11.47	5,935,000
10/24/2022	-1.30 / -6.99%	18.65	18.95	17.30	17.30	17.85	11.06	5,625,900
10/21/2022	-1.40 / -7.00%	20.05	20.20	18.60	18.60	18.87	11.89	5,882,600
10/20/2022	-0.55 / -2.68%	20.50	20.65	20.00	20.00	20.29	12.78	2,752,900
10/19/2022	-0.05 / -0.24%	20.80	21.00	20.50	20.55	20.68	13.14	1,956,200
10/18/2022	-0.30 / -1.44%	21.30	21.55	20.50	20.60	21.15	13.17	3,438,000
10/17/2022	+0.65 / +3.21%	20.00	20.90	19.75	20.90	20.05	13.36	3,611,500
10/14/2022	+0.65 / +3.32%	20.25	20.75	20.05	20.25	20.35	12.94	4,061,400
10/13/2022	+0.30 / +1.55%	19.40	19.75	19.15	19.60	19.39	12.53	2,145,100
10/12/2022	+0.65 / +3.49%	18.65	19.95	18.65	19.30	19.51	12.34	3,659,400
10/11/2022	-1.40 / -6.98%	20.05	20.05	18.65	18.65	18.99	11.92	5,195,900
10/10/2022	+0.75 / +3.89%	19.00	20.50	19.00	20.05	19.76	12.82	4,002,200

<<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