Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/22/2014	+0.60 / +1.95%	30.70	31.50	30.70	31.30	31.30	5.25	264,410
12/19/2014	-0.30 / -0.97%	31.10	31.80	30.40	30.70	30.70	5.15	302,680
12/18/2014	+1.10 / +3.68%	30.50	31.00	30.20	31.00	31.00	5.20	429,860
12/17/2014	-2.20 / -6.85%	32.10	32.20	29.90	29.90	29.90	5.01	830,790
12/16/2014	-1.40 / -4.18%	33.10	33.30	32.00	32.10	32.10	5.38	461,050
12/15/2014	-0.10 / -0.30%	33.80	33.90	33.40	33.50	33.50	5.62	152,600
12/12/2014	-0.30 / -0.88%	33.40	34.00	33.40	33.60	33.60	5.63	170,750
12/11/2014	-0.60 / -1.74%	33.70	34.40	33.70	33.90	33.90	5.68	123,530
12/10/2014	+1.50 / +4.55%	33.00	34.50	32.00	34.50	34.50	5.78	507,240
12/9/2014	-2.20 / -6.25%	34.70	35.10	33.00	33.00	33.00	5.53	403,360
12/8/2014	-0.40 / -1.12%	35.60	35.60	35.20	35.20	35.20	5.90	164,400
12/5/2014	0.00 / 0.00%	35.50	35.80	35.40	35.60	35.60	5.97	139,740
12/4/2014	-0.20 / -0.56%	36.00	36.10	35.50	35.60	35.60	5.97	194,180
12/3/2014	+0.40 / +1.13%	35.50	35.90	35.50	35.80	35.80	6.00	172,070
12/2/2014	0.00 / 0.00%	35.40	35.70	35.30	35.40	35.40	5.93	146,700
12/1/2014	-0.20 / -0.56%	35.70	35.90	35.40	35.40	35.40	5.93	182,270
11/28/2014	-0.10 / -0.28%	35.40	35.80	35.40	35.60	35.60	5.97	142,880
11/27/2014	+0.20 / +0.56%	35.50	35.70	35.00	35.70	35.70	5.98	316,340
11/26/2014	0.00 / 0.00%	35.90	36.10	35.30	35.50	35.50	5.95	345,830
11/25/2014	+0.10 / +0.28%	35.40	35.70	35.30	35.50	35.50	5.95	178,100
11/24/2014	-0.40 / -1.12%	35.50	35.50	35.00	35.40	35.40	5.93	433,780
11/21/2014	-0.70 / -1.92%	36.50	36.70	35.60	35.80	35.80	6.00	304,890
11/20/2014	+0.50 / +1.39%	36.40	36.50	36.10	36.50	36.50	6.12	304,690
11/19/2014	-0.50 / -1.37%	36.50	36.70	36.00	36.00	36.00	6.04	564,010
11/18/2014	-0.40 / -1.08%	36.80	36.90	36.50	36.50	36.50	6.12	391,420
11/17/2014	-0.10 / -0.27%	37.30	37.30	36.90	36.90	36.90	6.19	129,000
11/14/2014	-0.30 / -0.80%	37.20	37.30	36.70	37.00	37.00	6.20	486,180
11/13/2014	-0.30 / -0.80%	37.70	37.90	37.30	37.30	37.30	6.25	479,880
11/12/2014	0.00 / 0.00%	37.80	37.80	37.40	37.60	37.60	6.30	232,370
11/11/2014	+0.20 / +0.53%	37.40	38.00	37.30	37.60	37.60	6.30	250,370

<<Previous 30 days Next 30 days>>

HCM News

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
16/12	HCM: Implementing the share issuance plan to existing shareholders