Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/20/2023	+1.65 / +6.82%	24.30	25.85	24.30	25.85	25.38	16.88	12,400,700
2/17/2023	-0.15 / -0.62%	24.35	24.40	23.90	24.20	24.17	15.81	2,775,700
2/16/2023	+1.00 / +4.28%	23.60	24.35	23.55	24.35	23.96	15.90	4,036,200
2/15/2023	+0.55 / +2.41%	22.65	23.55	22.55	23.35	23.26	15.25	3,108,500
2/14/2023	+0.10 / +0.44%	22.90	23.05	22.55	22.80	22.79	14.89	1,664,500
2/13/2023	-1.00 / -4.22%	23.40	23.70	22.10	22.70	22.65	14.83	4,687,000
2/10/2023	-0.35 / -1.46%	23.80	24.35	23.50	23.70	23.84	15.48	3,200,600
2/9/2023	-0.10 / -0.41%	24.15	24.50	24.00	24.05	24.27	15.71	3,204,800
2/8/2023	+0.85 / +3.65%	23.70	24.40	22.85	24.15	23.69	15.77	3,467,700
2/7/2023	-0.50 / -2.10%	24.00	24.40	23.30	23.30	23.88	15.22	4,654,600
2/6/2023	+0.20 / +0.85%	23.60	23.90	23.30	23.80	23.61	15.55	2,677,100
2/3/2023	+0.10 / +0.43%	23.60	24.00	23.20	23.60	23.56	15.41	2,419,700
2/2/2023	+0.05 / +0.21%	23.60	24.00	23.10	23.50	23.61	15.35	5,322,700
2/1/2023	-1.75 / -6.94%	25.15	25.30	23.45	23.45	24.55	15.32	7,468,300
1/31/2023	+0.90 / +3.70%	24.20	25.20	23.80	25.20	24.30	16.46	6,471,200
1/30/2023	0.00 / 0.00%	24.30	24.90	24.00	24.30	24.44	15.87	5,875,700
1/27/2023	0.00 / 0.00%	24.75	24.75	24.20	24.30	24.49	15.87	4,711,900
1/19/2023	+0.45 / +1.89%	23.55	24.30	23.55	24.30	24.03	15.87	4,787,000
1/18/2023	-0.05 / -0.21%	23.90	24.20	23.45	23.85	23.83	15.58	5,125,200
1/17/2023	+0.95 / +4.14%	23.45	23.90	23.20	23.90	23.58	15.61	5,001,100
1/16/2023	+0.60 / +2.63%	23.05	23.65	22.80	23.45	23.22	14.99	4,058,100
1/13/2023	0.00 / 0.00%	23.05	23.60	22.75	22.85	23.20	14.61	5,839,700
1/12/2023	-0.10 / -0.44%	22.80	23.10	22.60	22.85	22.84	14.61	3,104,400
1/11/2023	+0.50 / +2.23%	22.70	23.45	22.55	22.95	23.01	14.67	4,999,100
1/10/2023	+0.15 / +0.67%	22.35	22.65	21.55	22.45	22.20	14.35	3,982,800
1/9/2023	+0.10 / +0.45%	22.50	22.85	22.20	22.30	22.44	14.25	3,151,200
1/6/2023	-0.10 / -0.45%	22.25	23.10	22.20	22.20	22.61	14.19	5,319,500
1/5/2023	+0.55 / +2.53%	21.70	22.45	21.65	22.30	22.00	14.25	4,157,200
1/4/2023	+0.35 / +1.64%	21.80	22.15	21.65	21.75	21.92	13.90	5,139,500
1/3/2023	+1.40 / +7.00%	20.30	21.40	20.25	21.40	21.10	13.68	3,235,400

<<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