Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/15/2022	0.00 / 0.00%	34.80	35.35	34.75	34.80	34.95	22.25	3,166,200
3/14/2022	-1.40 / -3.87%	36.20	36.20	34.80	34.80	35.24	22.25	6,304,900
3/11/2022	-1.10 / -2.95%	37.10	37.50	36.15	36.20	36.78	23.14	5,513,500
3/10/2022	+0.20 / +0.54%	37.90	37.95	37.25	37.30	37.66	23.84	2,776,600
3/9/2022	-0.60 / -1.59%	37.80	38.10	36.85	37.10	37.27	23.72	5,365,100
3/8/2022	-0.20 / -0.53%	37.40	38.70	37.40	37.70	38.15	24.10	5,855,200
3/7/2022	-0.15 / -0.39%	37.60	38.10	37.45	37.90	37.86	24.23	4,334,700
3/4/2022	+0.50 / +1.33%	37.95	38.85	37.90	38.05	38.40	24.32	6,989,700
3/3/2022	+0.45 / +1.21%	37.60	37.80	37.05	37.55	37.27	24.00	3,836,300
3/2/2022	-0.80 / -2.11%	38.00	38.15	37.10	37.10	37.51	23.72	5,227,600
3/1/2022	+0.25 / +0.66%	37.75	38.15	37.65	37.90	37.93	24.23	3,562,400
2/28/2022	-0.15 / -0.40%	38.00	38.40	37.50	37.65	37.89	24.07	3,689,800
2/25/2022	+0.65 / +1.75%	37.80	38.40	37.30	37.80	37.87	24.16	5,547,700
2/24/2022	-0.95 / -2.49%	38.00	38.70	36.50	37.15	37.64	23.75	7,017,900
2/23/2022	+0.20 / +0.53%	38.10	38.50	38.00	38.10	38.18	24.35	3,429,200
2/22/2022	-0.60 / -1.56%	38.00	38.40	37.05	37.90	37.81	24.23	4,219,400
2/21/2022	+0.70 / +1.85%	37.95	39.00	37.90	38.50	38.62	24.61	5,100,900
2/18/2022	+0.70 / +1.89%	36.85	37.80	36.70	37.80	37.41	24.16	4,610,300
2/17/2022	-0.20 / -0.54%	37.50	37.50	37.05	37.10	37.21	23.72	2,048,300
2/16/2022	+0.45 / +1.22%	37.10	37.65	36.85	37.30	37.25	23.84	2,459,500
2/15/2022	-0.10 / -0.27%	36.95	37.40	36.35	36.85	36.79	23.56	2,848,600
2/14/2022	-1.55 / -4.03%	37.40	37.80	36.95	36.95	37.34	23.62	7,128,800
2/11/2022	+0.20 / +0.52%	38.00	38.90	38.00	38.50	38.56	24.61	1,452,100
2/10/2022	-0.25 / -0.65%	38.90	38.90	38.15	38.30	38.55	24.48	1,108,600
2/9/2022	-0.15 / -0.39%	38.70	39.20	38.50	38.55	38.95	24.64	1,754,300
2/8/2022	+0.20 / +0.52%	38.20	38.95	38.00	38.70	38.58	24.74	1,570,500
2/7/2022	+1.35 / +3.63%	38.00	39.20	37.60	38.50	38.44	24.61	2,288,000
1/28/2022	+1.15 / +3.19%	36.40	37.80	36.15	37.15	36.77	23.75	1,626,000
1/27/2022	+1.00 / +2.86%	35.10	36.55	35.10	36.00	36.06	23.01	1,972,500
1/26/2022	-1.10 / -3.05%	36.50	36.50	35.00	35.00	35.83	22.37	1,850,300

<<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