Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/3/2022	+0.20 / +0.96%	20.50	21.90	20.40	21.10	21.38	13.49	8,405,200
11/2/2022	+0.10 / +0.48%	20.80	21.20	20.55	20.90	20.80	13.36	4,464,700
11/1/2022	+0.30 / +1.46%	21.10	21.30	20.65	20.80	20.95	13.30	5,528,400
10/31/2022	+1.30 / +6.77%	19.25	20.50	19.05	20.50	19.79	13.10	9,920,400
10/28/2022	+0.35 / +1.86%	19.35	19.70	19.15	19.20	19.40	12.27	5,068,000
10/27/2022	+1.20 / +6.80%	18.20	18.85	17.70	18.85	18.52	12.05	4,409,900
10/26/2022	-0.30 / -1.67%	18.35	18.45	17.35	17.65	17.82	11.28	1,752,300
10/25/2022	+0.65 / +3.76%	17.40	18.50	16.20	17.95	17.45	11.47	5,935,000
10/24/2022	-1.30 / -6.99%	18.65	18.95	17.30	17.30	17.85	11.06	5,625,900
10/21/2022	-1.40 / -7.00%	20.05	20.20	18.60	18.60	18.87	11.89	5,882,600
10/20/2022	-0.55 / -2.68%	20.50	20.65	20.00	20.00	20.29	12.78	2,752,900
10/19/2022	-0.05 / -0.24%	20.80	21.00	20.50	20.55	20.68	13.14	1,956,200
10/18/2022	-0.30 / -1.44%	21.30	21.55	20.50	20.60	21.15	13.17	3,438,000
10/17/2022	+0.65 / +3.21%	20.00	20.90	19.75	20.90	20.05	13.36	3,611,500
10/14/2022	+0.65 / +3.32%	20.25	20.75	20.05	20.25	20.35	12.94	4,061,400
10/13/2022	+0.30 / +1.55%	19.40	19.75	19.15	19.60	19.39	12.53	2,145,100
10/12/2022	+0.65 / +3.49%	18.65	19.95	18.65	19.30	19.51	12.34	3,659,400
10/11/2022	-1.40 / -6.98%	20.05	20.05	18.65	18.65	18.99	11.92	5,195,900
10/10/2022	+0.75 / +3.89%	19.00	20.50	19.00	20.05	19.76	12.82	4,002,200
10/7/2022	-1.45 / -6.99%	19.65	20.20	19.30	19.30	19.50	12.34	6,990,300
10/6/2022	-1.55 / -6.95%	22.30	22.30	20.75	20.75	21.10	13.26	6,017,800
10/5/2022	+1.00 / +4.69%	21.30	22.65	21.30	22.30	21.96	14.25	3,838,000
10/4/2022	-1.50 / -6.58%	23.10	23.20	21.25	21.30	22.11	13.62	6,961,500
10/3/2022	-1.70 / -6.94%	24.30	24.30	22.80	22.80	23.26	14.57	5,041,800
9/30/2022	-0.05 / -0.20%	24.55	24.90	22.85	24.50	23.53	15.66	12,376,900
9/29/2022	-1.65 / -6.30%	26.75	26.75	24.55	24.55	25.83	15.69	5,917,200
9/28/2022	+0.30 / +1.16%	25.90	26.90	25.70	26.20	26.42	16.75	11,204,000
9/27/2022	+0.10 / +0.39%	25.80	26.60	25.50	25.90	26.08	16.56	5,149,200
9/26/2022	-0.70 / -2.64%	26.00	26.35	24.65	25.80	25.29	16.49	8,468,400
9/23/2022	-0.70 / -2.57%	27.05	27.30	26.50	26.50	26.94	16.94	7,124,200

<<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