Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/23/2021	-1.60 / -3.56%	44.60	44.70	42.20	43.40	43.80	27.74	5,536,800
12/22/2021	-0.80 / -1.75%	46.50	46.50	45.00	45.00	45.68	28.77	4,988,400
12/21/2021	-1.20 / -2.55%	46.80	47.40	45.80	45.80	46.67	29.28	3,635,700
12/20/2021	+0.85 / +1.84%	46.20	47.80	45.80	47.00	47.05	30.04	6,537,700
12/17/2021	+2.65 / +6.09%	44.00	46.30	43.75	46.15	44.98	29.50	5,962,500
12/16/2021	-0.70 / -1.58%	44.40	44.50	43.40	43.50	43.82	27.81	3,523,300
12/15/2021	-0.90 / -2.00%	44.90	45.40	44.20	44.20	44.73	28.25	2,726,400
12/14/2021	+0.40 / +0.89%	45.00	45.85	44.60	45.10	45.37	28.83	4,294,300
12/13/2021	+0.90 / +2.05%	44.00	44.70	43.65	44.70	44.32	28.57	3,521,740
12/10/2021	-0.70 / -1.57%	44.70	44.75	43.75	43.80	44.21	28.00	3,684,500
12/9/2021	+0.50 / +1.14%	43.60	44.50	43.40	44.50	44.03	28.45	3,151,100
12/8/2021	+0.05 / +0.11%	44.80	44.80	43.50	44.00	44.00	28.13	2,798,000
12/7/2021	+1.75 / +4.15%	43.40	44.15	42.15	43.95	42.99	28.09	4,262,300
12/6/2021	-1.80 / -4.09%	44.00	44.80	41.05	42.20	43.41	26.98	5,993,600
12/3/2021	-3.20 / -6.71%	47.70	47.90	44.50	44.50	46.12	28.13	10,040,500
12/2/2021	-0.55 / -1.14%	48.25	48.60	47.70	47.70	48.06	30.15	4,524,400
12/1/2021	-0.75 / -1.53%	48.80	49.10	47.50	48.25	48.32	30.50	6,345,900
11/30/2021	-0.20 / -0.41%	50.00	50.70	48.80	49.00	49.80	30.97	6,855,900
11/29/2021	+0.50 / +1.03%	48.00	49.60	48.00	49.20	48.91	31.10	8,826,600
11/26/2021	+1.00 / +2.10%	47.60	50.30	47.60	48.70	48.81	30.78	10,692,100
11/25/2021	+0.40 / +0.85%	47.60	48.75	46.85	47.70	47.77	30.15	6,964,100
11/24/2021	+0.80 / +1.72%	47.50	48.35	46.90	47.30	47.62	29.90	6,463,800
11/23/2021	+1.50 / +3.33%	45.00	46.50	44.20	46.50	45.35	29.39	6,414,600
11/22/2021	-1.60 / -3.43%	46.15	47.00	45.00	45.00	46.18	28.44	6,098,700
11/19/2021	-1.50 / -3.12%	48.50	48.50	44.80	46.60	47.17	29.45	6,525,400
11/18/2021	+2.80 / +6.18%	46.20	48.45	45.90	48.10	47.18	30.40	8,313,200
11/17/2021	+0.30 / +0.67%	45.00	46.50	45.00	45.30	45.63	28.63	5,487,500
11/16/2021	-0.60 / -1.32%	45.00	46.05	44.70	45.00	45.40	28.44	4,909,600
11/15/2021	+1.35 / +3.05%	45.30	46.25	45.15	45.60	45.81	28.82	5,572,300
11/12/2021	+0.40 / +0.91%	43.50	44.30	43.20	44.25	43.81	27.97	4,003,200

<<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