Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/13/2017	-0.10 / -0.32%	31.50	31.50	31.00	31.45	31.22	6.04	407,110
3/10/2017	-0.05 / -0.16%	31.45	32.10	31.40	31.55	31.82	6.06	636,730
3/9/2017	+0.70 / +2.27%	30.90	31.90	30.90	31.60	31.54	6.07	979,420
3/8/2017	+0.15 / +0.49%	30.60	31.50	30.45	30.90	30.83	5.94	586,700
3/7/2017	0.00 / 0.00%	30.85	30.85	30.45	30.75	30.68	5.91	404,220
3/6/2017	+0.10 / +0.33%	30.65	30.80	30.40	30.75	30.68	5.91	452,820
3/3/2017	+0.20 / +0.66%	30.20	31.00	30.20	30.65	30.62	5.89	448,800
3/2/2017	-0.15 / -0.49%	30.90	31.20	30.40	30.45	30.71	5.85	398,420
3/1/2017	-0.60 / -1.92%	31.10	31.20	29.80	30.60	30.38	5.88	1,153,780
2/28/2017	-0.15 / -0.48%	31.80	32.40	31.20	31.20	31.65	5.99	572,950
2/27/2017	+0.25 / +0.80%	31.10	31.85	30.80	31.35	31.46	6.02	686,620
2/24/2017	-0.60 / -1.89%	31.95	31.95	31.05	31.10	31.35	5.97	644,500
2/23/2017	+0.15 / +0.48%	31.70	32.10	31.20	31.70	31.74	6.09	677,270
2/22/2017	+0.35 / +1.12%	31.35	32.25	31.10	31.55	31.78	6.06	945,040
2/21/2017	-0.50 / -1.58%	31.70	32.20	31.20	31.20	31.75	5.99	697,900
2/20/2017	+1.60 / +5.32%	30.35	31.70	30.20	31.70	30.98	6.09	1,238,500
2/17/2017	+0.20 / +0.67%	29.90	30.40	29.80	30.10	30.15	5.78	622,180
2/16/2017	-0.60 / -1.97%	30.50	30.90	29.85	29.90	30.46	5.74	635,380
2/15/2017	-0.15 / -0.49%	30.75	30.75	30.30	30.50	30.49	5.86	698,160
2/14/2017	+0.05 / +0.16%	30.70	31.20	30.30	30.65	30.77	5.89	736,400
2/13/2017	+1.25 / +4.26%	29.50	30.80	29.50	30.60	30.21	5.88	1,076,580
2/10/2017	+0.10 / +0.34%	29.25	29.65	29.20	29.35	29.44	5.64	451,090
2/9/2017	-0.35 / -1.18%	29.60	29.60	29.25	29.25	29.39	5.62	337,300
2/8/2017	+0.05 / +0.17%	29.70	29.70	29.25	29.60	29.53	5.69	625,880
2/7/2017	+0.90 / +3.14%	28.65	29.70	28.65	29.55	29.34	5.68	1,222,960
2/6/2017	+0.45 / +1.60%	28.20	28.85	28.00	28.65	28.52	5.50	573,090
2/3/2017	+0.15 / +0.53%	28.20	28.50	28.15	28.20	28.26	5.42	409,190
2/2/2017	0.00 / 0.00%	28.10	28.20	27.90	28.05	28.06	5.39	211,270
1/25/2017	+0.15 / +0.54%	28.10	28.10	27.80	28.05	27.93	5.39	162,550
1/24/2017	+0.60 / +2.20%	27.30	27.90	27.30	27.90	27.55	5.36	166,820

<<Previous 30 days Next 30 days>>

HCM News

14/01	HCM: Change in personnel
14/01	HCM: BOD resolution on the interim cash divdiend payment in 2024
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