Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/23/2020	-1.25 / -4.08%	30.50	30.50	29.00	29.40	29.96	13.66	5,581,520
12/22/2020	-0.10 / -0.33%	30.45	31.15	30.05	30.65	30.72	14.24	5,367,590
12/21/2020	+1.55 / +5.31%	29.70	30.95	29.45	30.75	30.22	14.29	6,305,600
12/18/2020	+1.65 / +5.99%	27.95	29.30	27.60	29.20	28.50	13.57	4,620,300
12/17/2020	-0.60 / -2.13%	27.95	28.20	27.30	27.55	27.82	12.80	6,134,820
12/16/2020	-0.40 / -1.40%	28.60	28.80	28.05	28.15	28.40	13.08	5,084,250
12/15/2020	-0.20 / -0.70%	28.60	29.15	28.20	28.55	28.67	13.26	4,877,910
12/14/2020	+1.30 / +4.74%	28.00	29.20	27.50	28.75	28.66	13.36	5,404,280
12/11/2020	+0.60 / +2.23%	26.80	27.45	26.30	27.45	26.81	12.75	5,954,580
12/10/2020	-0.45 / -1.65%	27.00	27.60	26.80	26.85	27.08	12.47	3,655,170
12/9/2020	+0.80 / +3.02%	26.95	27.90	26.90	27.30	27.29	12.68	4,512,980
12/8/2020	+1.70 / +6.85%	24.95	26.50	24.95	26.50	25.80	12.31	22,175,480
12/7/2020	+0.25 / +1.02%	24.60	24.85	24.55	24.80	24.72	11.52	2,509,980
12/4/2020	-0.35 / -1.41%	24.95	25.00	24.50	24.55	24.66	11.41	2,546,830
12/3/2020	+0.20 / +0.81%	24.95	25.20	24.80	24.90	24.95	11.57	2,744,120
12/2/2020	+0.15 / +0.61%	24.65	25.25	24.55	24.70	24.91	11.48	4,580,920
12/1/2020	+0.35 / +1.45%	23.75	24.55	23.75	24.55	24.13	11.41	3,029,100
11/30/2020	-0.40 / -1.63%	24.70	24.70	24.20	24.20	24.46	11.24	2,068,090
11/27/2020	+0.40 / +1.65%	24.40	24.70	24.25	24.60	24.47	11.43	2,045,670
11/26/2020	-0.10 / -0.41%	24.25	24.25	23.85	24.20	24.06	11.24	2,555,050
11/25/2020	-0.20 / -0.82%	24.50	24.75	24.20	24.30	24.49	11.29	2,727,214
11/24/2020	+0.25 / +1.03%	24.50	24.75	23.90	24.50	24.35	11.38	4,889,780
11/23/2020	+0.85 / +3.63%	23.50	24.30	23.10	24.25	23.88	11.27	6,742,180
11/20/2020	+0.10 / +0.43%	23.40	23.40	23.15	23.40	23.31	10.87	2,608,660
11/19/2020	+0.10 / +0.43%	23.35	23.45	23.15	23.30	23.28	10.83	3,367,900
11/18/2020	+0.20 / +0.87%	23.00	23.45	23.00	23.20	23.24	10.78	3,042,970
11/17/2020	+0.50 / +2.22%	22.65	23.10	22.50	23.00	22.78	10.69	2,849,510
11/16/2020	-0.40 / -1.75%	23.25	23.25	22.50	22.50	22.80	10.45	3,074,140
11/13/2020	+0.30 / +1.33%	22.60	22.90	22.55	22.90	22.69	10.64	2,964,390
11/12/2020	0.00 / 0.00%	22.50	22.75	22.40	22.60	22.55	10.50	1,900,890

<<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