Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/28/2024	0.00 / 0.00%	28.30	28.50	27.90	28.15	28.21	28.15	5,540,500
11/27/2024	-0.15 / -0.53%	28.35	28.45	28.00	28.15	28.15	28.15	3,970,300
11/26/2024	+0.45 / +1.62%	27.95	28.75	27.90	28.30	28.43	28.30	9,170,300
11/25/2024	+0.15 / +0.54%	27.70	27.95	27.60	27.85	27.81	27.85	3,334,600
11/22/2024	-0.35 / -1.25%	28.05	28.20	27.65	27.70	27.90	27.70	4,775,300
11/21/2024	+0.35 / +1.26%	27.75	28.20	27.50	28.05	27.92	28.05	7,159,900
11/20/2024	+0.70 / +2.59%	26.90	28.15	26.70	27.70	27.69	27.70	12,054,000
11/19/2024	-0.35 / -1.28%	27.40	27.50	26.75	27.00	27.06	27.00	3,859,000
11/18/2024	+0.95 / +3.60%	26.40	27.80	26.35	27.35	27.10	27.35	8,759,700
11/15/2024	-0.70 / -2.58%	27.00	27.05	26.10	26.40	26.57	26.40	12,073,000
11/14/2024	-0.90 / -3.21%	28.15	28.25	26.80	27.10	27.57	27.10	10,308,500
11/13/2024	-0.50 / -1.75%	28.45	28.55	27.75	28.00	28.06	28.00	8,130,200
11/12/2024	-0.10 / -0.35%	28.70	29.10	28.50	28.50	28.76	28.50	4,221,800
11/11/2024	-0.50 / -1.72%	29.10	29.15	28.25	28.60	28.58	28.60	10,671,600
11/8/2024	-0.20 / -0.68%	29.40	29.45	29.00	29.10	29.20	29.10	5,941,600
11/7/2024	-0.15 / -0.51%	29.55	29.60	29.30	29.30	29.44	29.30	5,362,500
11/6/2024	+0.50 / +1.73%	29.20	29.50	29.00	29.45	29.25	29.45	8,446,300
11/5/2024	-0.05 / -0.17%	28.95	29.25	28.95	28.95	29.10	28.95	4,038,300
11/4/2024	+0.60 / +2.11%	28.45	29.25	28.20	29.00	28.81	29.00	9,676,700
11/1/2024	-0.40 / -1.39%	28.75	28.75	28.30	28.40	28.49	28.40	4,472,600
10/31/2024	+0.45 / +1.59%	28.50	28.90	28.40	28.80	28.71	28.80	5,144,600
10/30/2024	-0.30 / -1.05%	28.70	28.75	28.20	28.35	28.44	28.35	5,296,300
10/29/2024	-0.05 / -0.17%	28.90	29.00	28.50	28.65	28.73	28.65	5,348,200
10/28/2024	+0.40 / +1.41%	28.50	29.00	28.45	28.70	28.74	28.70	4,660,800
10/25/2024	+0.10 / +0.35%	28.25	28.45	28.20	28.30	28.30	28.30	6,450,100
10/24/2024	-0.70 / -2.42%	28.95	29.20	28.20	28.20	28.64	28.20	11,082,100
10/23/2024	0.00 / 0.00%	28.90	29.35	28.70	28.90	28.99	28.90	7,465,200
10/22/2024	-0.65 / -2.20%	29.50	29.75	28.55	28.90	29.25	28.90	13,150,200
10/21/2024	-0.90 / -2.96%	30.30	30.45	29.50	29.55	29.93	29.55	12,929,000
10/18/2024	-0.15 / -0.49%	30.90	31.00	30.45	30.45	30.81	30.45	11,214,300

<<Previous 30 days Next 16 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