Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/21/2017	+0.20 / +0.44%	45.10	46.45	44.90	45.60	45.65	9.05	615,840
11/20/2017	+0.20 / +0.44%	45.90	45.90	44.40	45.40	44.96	9.01	252,400
11/17/2017	-0.50 / -1.09%	46.50	46.50	44.50	45.20	45.49	8.97	370,010
11/16/2017	+2.40 / +5.54%	43.35	45.70	43.30	45.70	44.77	9.07	950,120
11/15/2017	0.00 / 0.00%	43.30	43.55	42.80	43.30	43.12	8.59	334,210
11/14/2017	+0.10 / +0.23%	43.45	43.70	42.80	43.30	43.36	8.59	603,760
11/13/2017	+1.70 / +4.10%	41.30	43.50	41.30	43.20	42.46	8.57	541,330
11/10/2017	-0.50 / -1.19%	42.00	42.00	41.30	41.50	41.64	8.24	193,300
11/9/2017	+0.35 / +0.84%	41.80	42.35	41.70	42.00	42.07	8.34	283,460
11/8/2017	-0.15 / -0.36%	41.75	41.90	41.25	41.65	41.50	8.27	175,240
11/7/2017	+0.60 / +1.46%	41.10	42.40	41.05	41.80	41.90	8.30	577,900
11/6/2017	+1.00 / +2.49%	40.75	41.20	40.25	41.20	40.89	8.18	176,390
11/3/2017	+1.10 / +2.81%	39.10	40.40	39.10	40.20	39.88	7.98	231,050
11/2/2017	-0.75 / -1.88%	39.85	42.60	39.10	39.10	40.25	7.76	397,610
11/1/2017	-0.35 / -0.87%	40.10	40.60	39.75	39.85	39.96	7.91	338,080
10/31/2017	-0.40 / -0.99%	40.00	40.50	39.65	40.20	40.06	7.98	351,250
10/30/2017	+0.40 / +1.00%	40.20	40.90	40.20	40.60	40.65	8.06	518,450
10/27/2017	+0.10 / +0.25%	39.80	40.80	39.65	40.20	40.03	7.98	187,520
10/26/2017	-0.80 / -1.96%	40.90	40.90	39.50	40.10	40.15	7.96	221,930
10/25/2017	+1.00 / +2.51%	39.90	41.25	39.90	40.90	40.81	8.12	335,020
10/24/2017	+0.60 / +1.53%	39.00	40.00	39.00	39.90	39.66	7.92	298,520
10/23/2017	-2.50 / -5.98%	41.75	41.75	38.90	39.30	40.35	7.80	880,200
10/20/2017	-1.20 / -2.79%	43.00	43.20	41.80	41.80	42.57	8.30	585,920
10/19/2017	-0.50 / -1.15%	43.70	43.90	43.00	43.00	43.31	8.54	248,250
10/18/2017	0.00 / 0.00%	43.95	44.25	43.50	43.50	43.98	8.63	776,020
10/17/2017	+0.15 / +0.35%	43.35	43.50	43.10	43.50	43.40	8.63	246,480
10/16/2017	+0.05 / +0.12%	43.50	43.50	43.00	43.35	43.22	8.60	460,290
10/13/2017	+0.40 / +0.93%	42.60	43.50	42.60	43.30	43.00	8.59	391,600
10/12/2017	-0.40 / -0.92%	43.50	43.90	42.50	42.90	43.30	8.52	513,660
10/11/2017	+0.55 / +1.29%	43.00	43.60	43.00	43.30	43.31	8.59	448,080

<<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