Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/19/2014	-0.50 / -1.37%	36.50	36.70	36.00	36.00	36.00	6.04	564,010
11/18/2014	-0.40 / -1.08%	36.80	36.90	36.50	36.50	36.50	6.12	391,420
11/17/2014	-0.10 / -0.27%	37.30	37.30	36.90	36.90	36.90	6.19	129,000
11/14/2014	-0.30 / -0.80%	37.20	37.30	36.70	37.00	37.00	6.20	486,180
11/13/2014	-0.30 / -0.80%	37.70	37.90	37.30	37.30	37.30	6.25	479,880
11/12/2014	0.00 / 0.00%	37.80	37.80	37.40	37.60	37.60	6.30	232,370
11/11/2014	+0.20 / +0.53%	37.40	38.00	37.30	37.60	37.60	6.30	250,370
11/10/2014	+0.20 / +0.54%	37.40	37.70	37.40	37.40	37.40	6.27	446,730
11/7/2014	+0.30 / +0.81%	36.90	37.40	36.80	37.20	37.20	6.24	219,070
11/6/2014	+0.40 / +1.10%	37.00	37.00	36.60	36.90	36.90	6.19	179,290
11/5/2014	-0.40 / -1.08%	36.80	37.30	36.30	36.50	36.50	6.12	590,070
11/4/2014	-0.40 / -1.07%	37.30	37.40	36.80	36.90	36.90	6.19	369,660
11/3/2014	+0.40 / +1.08%	37.10	37.70	37.10	37.30	37.30	6.25	443,480
10/31/2014	+0.70 / +1.93%	36.20	37.00	36.20	36.90	36.90	6.19	406,100
10/30/2014	-0.70 / -1.90%	36.60	36.90	36.20	36.20	36.20	6.07	234,540
10/29/2014	+0.90 / +2.50%	36.60	37.10	36.30	36.90	36.90	6.19	258,640
10/28/2014	+0.50 / +1.41%	35.50	36.20	35.30	36.00	36.00	6.04	585,150
10/27/2014	-1.30 / -3.53%	36.30	36.70	35.50	35.50	35.50	5.95	626,340
10/24/2014	-0.20 / -0.54%	37.00	37.20	36.50	36.80	36.80	6.17	378,040
10/23/2014	-0.90 / -2.37%	37.80	38.00	36.90	37.00	37.00	6.20	904,490
10/22/2014	+1.20 / +3.27%	36.80	37.90	36.80	37.90	37.90	6.35	598,710
10/21/2014	+0.10 / +0.27%	36.60	36.90	36.40	36.70	36.70	6.15	362,850
10/20/2014	0.00 / 0.00%	36.60	37.00	36.50	36.60	36.60	6.14	540,370
10/17/2014	+0.60 / +1.67%	36.00	36.80	35.70	36.60	36.60	6.14	723,400
10/16/2014	-2.00 / -5.26%	38.00	38.10	36.00	36.00	36.00	6.04	1,297,700
10/15/2014	-0.50 / -1.30%	38.30	38.50	37.70	38.00	38.00	6.37	837,050
10/14/2014	-0.80 / -2.04%	39.30	39.50	38.50	38.50	38.50	6.45	708,790
10/13/2014	+0.20 / +0.51%	39.00	39.50	38.80	39.30	39.30	6.59	357,930
10/10/2014	-0.50 / -1.26%	39.40	39.80	39.00	39.10	39.10	6.55	769,320
10/9/2014	-0.40 / -1.00%	40.50	40.50	39.60	39.60	39.60	6.64	544,820

<<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