Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2023	-1.70 / -5.61%	30.60	30.80	28.60	28.60	30.16	19.03	7,090,400
11/22/2023	+0.80 / +2.71%	29.45	30.45	29.45	30.30	29.91	20.16	8,541,300
11/21/2023	+0.15 / +0.51%	29.70	29.75	29.30	29.50	29.50	19.62	3,740,400
11/20/2023	+0.65 / +2.26%	28.10	29.60	27.95	29.35	28.69	19.52	6,148,700
11/17/2023	-0.90 / -3.04%	29.70	29.90	28.60	28.70	29.18	19.09	6,980,400
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

<<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