Wednesday, December 25, 2024 12:07:38 PM - Markets open
VN-INDEX 1,276.29 +15.93/+1.26%
HNX-INDEX 230.26 +1.90/+0.83%
UPCOM-INDEX 94.32 +0.30/+0.32%
Ho Chi Minh City Securities Corporation (HCM : HOSE)
Financials : Securities Company
29.70 +0.80/+2.77%
12:05:02 PM
Closing price on 12/20/2022
21.85 -0.60/-2.67%
Open 22.40
High 22.70
Low 21.10
Volume 8,964,700
Split-adjusted Price 13.97

Create Alert at: 28 30 31 ...
HCM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/20/2022 -0.60 / -2.67% 22.40 22.70 21.10 21.85 21.94 13.97 8,964,700
12/19/2022 -0.70 / -3.02% 23.20 24.40 22.45 22.45 23.48 14.35 9,130,000
12/16/2022 -0.30 / -1.28% 23.10 23.90 22.80 23.15 23.50 14.80 6,197,900
12/15/2022 +0.85 / +3.76% 22.25 23.50 22.25 23.45 22.97 14.99 8,223,900
12/14/2022 +0.30 / +1.35% 23.00 23.20 22.40 22.60 22.91 14.45 7,231,200
12/13/2022 +1.45 / +6.95% 21.00 22.30 20.50 22.30 21.43 14.25 7,521,800
12/12/2022 -1.30 / -5.87% 22.20 23.20 20.85 20.85 22.05 13.33 7,820,500
12/9/2022 -0.45 / -1.99% 22.65 22.75 21.80 22.15 22.16 14.16 4,936,300
12/8/2022 +1.45 / +6.86% 21.70 22.60 21.50 22.60 22.46 14.45 7,663,700
12/7/2022 -0.65 / -2.98% 21.60 22.00 20.90 21.15 21.41 13.52 8,285,900
12/6/2022 -1.60 / -6.84% 22.80 23.30 21.80 21.80 22.45 13.94 13,627,400
12/5/2022 +1.00 / +4.46% 23.50 23.75 22.60 23.40 23.15 14.96 11,516,100
12/2/2022 +1.45 / +6.92% 20.90 22.40 20.65 22.40 21.65 14.32 9,668,400
12/1/2022 -1.00 / -4.56% 22.50 22.50 20.70 20.95 21.75 13.39 12,095,400
11/30/2022 +0.50 / +2.33% 21.00 22.45 20.80 21.95 21.61 14.03 7,697,800
11/29/2022 +0.20 / +0.94% 21.25 22.05 20.30 21.45 21.21 13.71 13,633,600
11/28/2022 +1.20 / +5.99% 20.55 21.40 20.35 21.25 20.96 13.58 10,407,200
11/25/2022 +1.30 / +6.93% 19.35 20.05 18.80 20.05 19.50 12.82 7,248,600
11/24/2022 +1.05 / +5.93% 17.55 18.75 17.30 18.75 17.96 11.99 6,819,200
11/23/2022 -1.30 / -6.84% 18.75 19.10 17.70 17.70 18.49 11.31 4,987,800
11/22/2022 +0.50 / +2.70% 18.35 19.75 18.15 19.00 19.17 12.15 9,576,600
11/21/2022 0.00 / 0.00% 18.70 19.05 18.30 18.50 18.58 11.83 5,103,300
11/18/2022 +0.90 / +5.11% 17.30 18.80 16.70 18.50 17.85 11.83 8,819,200
11/17/2022 +1.15 / +6.99% 17.10 17.60 17.00 17.60 17.46 11.25 6,972,100
11/16/2022 +1.05 / +6.82% 14.35 16.45 14.35 16.45 15.22 10.52 9,994,600
11/15/2022 -1.15 / -6.95% 16.15 16.60 15.40 15.40 15.56 9.84 7,327,200
11/14/2022 -1.10 / -6.23% 17.05 17.50 16.45 16.55 16.62 10.58 8,925,200
11/11/2022 -1.30 / -6.86% 19.50 19.90 17.65 17.65 18.68 11.28 9,290,300
11/10/2022 -1.40 / -6.88% 19.85 20.00 18.95 18.95 19.21 12.11 5,918,200
11/9/2022 +0.20 / +0.99% 20.45 20.90 19.80 20.35 20.40 13.01 6,299,200
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
Related Companies
Volume Price Change
AAS  1,666,300 9.00 3.45%
ABW  68,900 8.70 3.57%
AGR  504,800 17.35 2.36%
APG  758,200 7.17 -6.88%
APS  719,600 6.70 0.00%
ART  0 1.30 0.00%
Market Update
Last updated at 12:05:01 PM
VN-INDEX 1,276.29 +15.93/+1.26%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.