Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/22/2009	+1.50 / +2.21%	69.50	71.00	67.50	69.50	69.50	3.59	294,550
12/21/2009	+3.00 / +4.62%	68.00	68.00	67.00	68.00	68.00	3.51	128,800
12/18/2009	+3.00 / +4.84%	65.00	65.00	64.50	65.00	65.00	3.35	172,320
12/17/2009	-2.50 / -3.88%	62.00	63.00	61.50	62.00	62.00	3.20	248,920
12/16/2009	-3.00 / -4.44%	65.00	66.00	64.50	64.50	64.50	3.33	182,320
12/15/2009	-1.50 / -2.17%	68.50	70.00	67.50	67.50	67.50	3.48	149,970
12/14/2009	+3.00 / +4.55%	67.00	69.00	66.00	69.00	69.00	3.56	270,080
12/11/2009	-3.00 / -4.35%	67.00	68.50	66.00	66.00	66.00	3.41	243,540
12/10/2009	-2.00 / -2.82%	72.50	72.50	69.00	69.00	69.00	3.56	144,700
12/9/2009	-3.50 / -4.70%	72.00	72.50	71.00	71.00	71.00	3.66	338,740
12/8/2009	-1.50 / -1.97%	76.00	76.00	74.00	74.50	74.50	3.85	194,900
12/7/2009	0.00 / 0.00%	76.50	76.50	75.50	76.00	76.00	3.92	100,450
12/4/2009	0.00 / 0.00%	77.00	77.00	75.00	76.00	76.00	3.92	113,480
12/3/2009	+2.50 / +3.40%	73.50	76.00	72.50	76.00	76.00	3.92	186,430
12/2/2009	-3.50 / -4.55%	76.50	78.00	73.50	73.50	73.50	3.79	331,370
12/1/2009	+3.50 / +4.76%	76.00	77.00	73.50	77.00	77.00	3.97	288,040
11/30/2009	+3.50 / +5.00%	72.00	73.50	71.00	73.50	73.50	3.79	225,470
11/27/2009	-2.50 / -3.45%	69.00	76.00	69.00	70.00	70.00	3.61	530,730
11/26/2009	-3.50 / -4.61%	72.50	72.50	72.50	72.50	72.50	3.74	120,640
11/25/2009	-4.00 / -5.00%	78.50	79.00	76.00	76.00	76.00	3.92	295,110
11/24/2009	-2.50 / -3.03%	82.50	83.00	79.50	80.00	80.00	4.13	306,470
11/23/2009	-2.50 / -2.94%	84.00	85.00	82.50	82.50	82.50	4.26	307,290
11/20/2009	-1.50 / -1.73%	87.50	88.00	85.00	85.00	85.00	4.39	307,740
11/19/2009	+4.00 / +4.85%	83.00	86.50	83.00	86.50	86.50	4.46	763,290
11/18/2009	0.00 / 0.00%	82.00	82.50	81.00	82.50	82.50	4.26	152,350
11/17/2009	0.00 / 0.00%	83.50	83.50	82.00	82.50	82.50	4.26	230,760
11/16/2009	-0.50 / -0.60%	84.00	84.00	82.50	82.50	82.50	4.26	149,350
11/13/2009	+0.50 / +0.61%	82.00	83.50	81.50	83.00	83.00	4.28	229,110
11/12/2009	+1.00 / +1.23%	82.50	85.00	81.50	82.50	82.50	4.26	281,520
11/11/2009	+3.00 / +3.82%	79.00	81.50	78.00	81.50	81.50	4.21	218,250

<<Previous 30 days Next 30 days>>

HCM News

22/01	HCM: Report on Corporate Governance 2024
16/01	HCM: Record date for 2024 cash dividend payment
14/01	HCM: Change in personnel
14/01	HCM: BOD resolution on the interim cash divdiend payment in 2024
16/12	HCM: Increasing the credit limit at BIDV