Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/22/2018	-0.50 / -0.88%	57.70	57.70	56.50	56.50	56.98	11.57	68,500
11/21/2018	+0.30 / +0.53%	56.00	57.00	55.50	57.00	56.71	11.67	91,960
11/20/2018	+1.10 / +1.98%	55.10	56.70	55.10	56.70	55.69	11.61	107,180
11/19/2018	+0.50 / +0.91%	55.90	56.90	55.40	55.60	55.84	11.39	144,260
11/16/2018	-0.90 / -1.61%	56.90	57.00	55.10	55.10	56.37	11.28	136,370
11/15/2018	-0.50 / -0.88%	56.50	56.50	54.60	56.00	56.27	11.47	262,940
11/14/2018	+0.60 / +1.07%	55.90	56.60	55.10	56.50	56.39	11.57	325,130
11/13/2018	-0.60 / -1.06%	56.50	56.50	54.80	55.90	55.44	11.45	270,710
11/12/2018	+2.50 / +4.63%	52.50	56.50	52.30	56.50	54.87	11.57	249,910
11/9/2018	-1.10 / -2.00%	55.10	55.10	53.70	54.00	54.47	11.06	95,410
11/8/2018	+0.20 / +0.36%	56.00	56.30	55.00	55.10	55.67	11.28	80,360
11/7/2018	-1.20 / -2.14%	56.10	56.20	54.50	54.90	55.21	11.24	178,340
11/6/2018	-0.70 / -1.23%	57.60	57.60	56.10	56.10	56.46	11.49	93,970
11/5/2018	-0.70 / -1.22%	57.50	57.50	56.40	56.80	56.75	11.63	153,180
11/2/2018	+3.00 / +5.50%	54.60	57.50	54.60	57.50	55.86	11.78	187,060
11/1/2018	-0.30 / -0.55%	55.00	55.50	54.10	54.50	54.86	11.16	110,670
10/31/2018	+1.50 / +2.81%	53.80	55.40	53.80	54.80	54.84	11.22	199,620
10/30/2018	-0.50 / -0.93%	52.70	54.50	52.70	53.30	53.95	10.92	82,950
10/29/2018	+1.10 / +2.09%	52.60	53.90	52.00	53.80	53.15	11.02	62,390
10/26/2018	-1.30 / -2.41%	55.20	55.60	52.70	52.70	53.75	10.79	183,920
10/25/2018	-0.60 / -1.10%	51.10	54.00	51.10	54.00	52.39	11.06	253,580
10/24/2018	-1.40 / -2.50%	55.00	56.50	54.60	54.60	55.48	11.18	73,250
10/23/2018	-1.10 / -1.93%	57.00	57.00	54.00	56.00	55.32	11.47	318,030
10/22/2018	-3.90 / -6.39%	61.70	62.00	57.10	57.10	59.39	11.69	183,270
10/19/2018	-1.00 / -1.61%	61.10	62.00	60.40	61.00	61.02	12.49	123,750
10/18/2018	-0.90 / -1.43%	63.20	63.20	62.00	62.00	62.53	12.70	79,870
10/17/2018	+0.10 / +0.16%	63.90	63.90	62.80	62.90	63.21	12.88	109,640
10/16/2018	0.00 / 0.00%	62.80	63.00	62.10	62.80	62.76	12.86	116,200
10/15/2018	-1.10 / -1.72%	63.50	63.90	62.80	62.80	63.40	12.86	112,660
10/12/2018	+1.90 / +3.06%	59.70	64.00	59.70	63.90	62.32	13.09	160,570

<<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