Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/10/2018	-1.00 / -1.74%	57.50	57.50	56.30	56.50	56.74	11.70	136,610
12/7/2018	+1.30 / +2.31%	56.60	58.10	56.40	57.50	57.35	11.91	296,570
12/6/2018	0.00 / 0.00%	56.10	57.20	56.00	56.20	56.47	11.64	120,770
12/5/2018	0.00 / 0.00%	55.50	56.50	55.40	56.20	56.09	11.64	159,290
12/4/2018	+0.10 / +0.18%	56.80	56.80	56.10	56.20	56.40	11.64	254,720
12/3/2018	+1.50 / +2.75%	56.50	56.50	55.10	56.10	56.02	11.62	214,230
11/30/2018	-0.30 / -0.55%	54.70	55.40	54.30	54.60	54.71	11.31	96,560
11/29/2018	0.00 / 0.00%	55.50	55.80	54.90	54.90	55.06	11.37	160,430
11/28/2018	-0.10 / -0.18%	55.90	55.90	54.90	54.90	55.01	11.24	228,100
11/27/2018	-0.30 / -0.54%	55.30	56.00	54.80	55.00	55.20	11.26	47,520
11/26/2018	-0.20 / -0.36%	55.50	55.60	55.00	55.30	55.22	11.33	78,480
11/23/2018	-1.00 / -1.77%	56.00	56.70	55.50	55.50	55.88	11.37	48,960
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

<<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