Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/7/2023	-0.65 / -2.06%	31.75	31.80	30.10	30.85	30.84	20.52	11,315,500
12/6/2023	+0.75 / +2.44%	31.00	31.60	30.80	31.50	31.33	20.95	7,046,900
12/5/2023	-0.25 / -0.81%	31.15	31.20	30.65	30.75	30.85	20.46	4,944,500
12/4/2023	+1.50 / +5.08%	30.05	31.50	29.95	31.00	30.72	20.62	8,618,700
12/1/2023	+0.25 / +0.85%	29.70	29.90	29.15	29.50	29.53	19.62	3,728,700
11/30/2023	-0.05 / -0.17%	29.40	29.75	29.25	29.25	29.54	19.46	4,410,700
11/29/2023	+0.10 / +0.34%	29.15	29.60	29.15	29.30	29.38	19.49	4,074,800
11/28/2023	+0.50 / +1.74%	28.70	29.25	28.05	29.20	28.58	19.42	4,494,400
11/27/2023	-0.70 / -2.38%	29.40	29.50	28.60	28.70	28.91	19.09	2,965,000
11/24/2023	+0.80 / +2.80%	29.10	29.40	28.10	29.40	28.89	19.56	6,215,500
11/23/2023	-1.70 / -5.61%	30.60	30.80	28.60	28.60	30.16	19.03	7,090,400
11/22/2023	+0.80 / +2.71%	29.45	30.45	29.45	30.30	29.91	20.16	8,541,300
11/21/2023	+0.15 / +0.51%	29.70	29.75	29.30	29.50	29.50	19.62	3,740,400
11/20/2023	+0.65 / +2.26%	28.10	29.60	27.95	29.35	28.69	19.52	6,148,700
11/17/2023	-0.90 / -3.04%	29.70	29.90	28.60	28.70	29.18	19.09	6,980,400
11/16/2023	+0.15 / +0.51%	29.40	29.60	28.95	29.60	29.23	19.69	4,274,700
11/15/2023	+0.05 / +0.17%	30.15	30.30	29.35	29.45	29.84	19.59	5,784,200
11/14/2023	+0.20 / +0.68%	29.60	29.75	29.05	29.40	29.50	19.56	4,706,300
11/13/2023	+0.30 / +1.04%	28.80	29.30	28.40	29.20	28.92	19.42	4,696,800
11/10/2023	-0.10 / -0.34%	28.70	29.80	28.50	28.90	29.21	19.23	5,684,500
11/9/2023	+0.20 / +0.69%	29.00	29.80	28.80	29.00	29.31	19.29	8,145,100
11/8/2023	+1.85 / +6.86%	27.00	28.80	26.90	28.80	28.03	19.16	7,072,500
11/7/2023	-0.45 / -1.64%	27.30	27.70	26.95	26.95	27.22	17.93	4,494,700
11/6/2023	+0.40 / +1.48%	27.30	27.55	27.10	27.40	27.32	18.23	3,628,400
11/3/2023	-0.40 / -1.46%	27.55	27.60	26.75	27.00	27.19	17.96	5,563,400
11/2/2023	+1.40 / +5.38%	26.50	27.70	26.35	27.40	26.94	18.23	6,023,400
11/1/2023	+1.60 / +6.56%	24.50	26.05	24.25	26.00	25.03	17.30	5,701,600
10/31/2023	-1.60 / -6.15%	26.30	26.30	24.30	24.40	25.27	16.23	7,250,700
10/30/2023	-1.50 / -5.45%	27.10	27.60	26.00	26.00	27.00	17.30	3,111,300
10/27/2023	+0.70 / +2.61%	27.30	27.90	26.40	27.50	27.13	18.29	4,307,800

<<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