Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/8/2022	+0.85 / +4.40%	18.70	20.30	18.65	20.15	19.64	12.88	5,667,800
11/7/2022	-1.40 / -6.76%	20.50	21.10	19.30	19.30	19.67	12.34	8,541,300
11/4/2022	-0.40 / -1.90%	20.80	21.40	19.70	20.70	20.47	13.23	9,050,800
11/3/2022	+0.20 / +0.96%	20.50	21.90	20.40	21.10	21.38	13.49	8,405,200
11/2/2022	+0.10 / +0.48%	20.80	21.20	20.55	20.90	20.80	13.36	4,464,700
11/1/2022	+0.30 / +1.46%	21.10	21.30	20.65	20.80	20.95	13.30	5,528,400
10/31/2022	+1.30 / +6.77%	19.25	20.50	19.05	20.50	19.79	13.10	9,920,400
10/28/2022	+0.35 / +1.86%	19.35	19.70	19.15	19.20	19.40	12.27	5,068,000
10/27/2022	+1.20 / +6.80%	18.20	18.85	17.70	18.85	18.52	12.05	4,409,900
10/26/2022	-0.30 / -1.67%	18.35	18.45	17.35	17.65	17.82	11.28	1,752,300
10/25/2022	+0.65 / +3.76%	17.40	18.50	16.20	17.95	17.45	11.47	5,935,000

<<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