Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/11/2020	-0.15 / -0.66%	22.60	22.90	22.45	22.60	22.67	10.50	2,930,600
11/10/2020	+0.50 / +2.25%	22.65	23.20	22.30	22.75	22.79	10.57	6,331,880
11/9/2020	+0.60 / +2.77%	21.70	22.25	21.70	22.25	22.05	10.34	2,308,210
11/6/2020	-0.15 / -0.69%	22.00	22.00	21.55	21.65	21.74	10.06	1,312,400
11/5/2020	-0.10 / -0.46%	21.75	22.15	21.75	21.80	21.97	10.13	1,900,850
11/4/2020	+0.15 / +0.69%	21.85	22.15	21.65	21.90	22.00	10.17	1,916,680
11/3/2020	+0.55 / +2.59%	21.30	21.85	21.30	21.75	21.68	10.10	3,028,360
11/2/2020	+0.50 / +2.42%	21.00	21.20	20.75	21.20	20.94	9.85	855,700
10/30/2020	-0.05 / -0.24%	20.90	20.95	20.40	20.70	20.63	9.62	1,388,610
10/29/2020	+0.15 / +0.73%	20.20	20.95	20.20	20.75	20.55	9.64	2,275,710
10/28/2020	-0.90 / -4.19%	21.40	21.55	20.60	20.60	21.09	9.57	3,366,230
10/27/2020	-0.40 / -1.83%	21.80	22.00	21.50	21.50	21.71	9.99	2,541,080

<<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