Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/15/2024	-0.35 / -1.22%	28.50	28.60	28.00	28.30	28.24	27.10	10,792,900
3/14/2024	-0.40 / -1.38%	29.25	29.35	28.40	28.65	28.85	27.44	12,695,400
3/13/2024	+1.00 / +3.57%	28.15	29.10	27.90	29.05	28.57	27.82	10,983,600
3/12/2024	+0.25 / +0.90%	27.80	28.15	27.50	28.05	27.84	26.86	7,014,600
3/11/2024	-0.50 / -1.77%	28.35	28.35	27.50	27.80	28.05	26.62	8,417,300
3/8/2024	-0.70 / -2.41%	29.20	29.35	28.30	28.30	28.64	27.10	11,267,900
3/7/2024	+0.45 / +1.58%	28.40	29.20	28.40	29.00	28.90	27.77	10,505,500
3/6/2024	-0.45 / -1.55%	28.90	29.10	28.25	28.55	28.65	27.34	7,998,100
3/5/2024	+0.50 / +1.75%	28.40	29.10	28.15	29.00	28.68	27.77	9,807,300
3/4/2024	+0.20 / +0.71%	28.70	28.95	28.30	28.50	28.52	27.29	8,874,800
3/1/2024	+0.35 / +1.25%	28.35	29.00	28.10	28.30	28.54	27.10	9,258,800
2/29/2024	-0.55 / -1.93%	28.70	28.85	27.85	27.95	28.23	26.77	16,328,000
2/28/2024	+0.20 / +0.71%	28.35	28.80	27.85	28.50	28.27	27.29	12,622,000
2/27/2024	0.00 / 0.00%	28.50	28.85	28.20	28.30	28.43	27.10	8,406,300
2/26/2024	+1.85 / +6.99%	26.65	28.30	26.60	28.30	27.67	27.10	31,976,200
2/23/2024	-0.10 / -0.38%	26.70	27.15	26.30	26.45	26.79	25.33	13,398,000
2/22/2024	-0.30 / -1.12%	26.80	26.85	26.55	26.55	26.67	25.42	4,806,600
2/21/2024	+0.05 / +0.19%	26.75	26.90	26.50	26.85	26.71	25.71	6,725,800
2/20/2024	0.00 / 0.00%	27.00	27.20	26.70	26.80	26.91	25.66	7,344,700
2/19/2024	-0.15 / -0.56%	26.95	27.00	26.50	26.80	26.72	25.66	10,741,000
2/16/2024	-0.05 / -0.19%	27.05	27.30	26.85	26.95	27.01	25.81	6,881,100
2/15/2024	-0.30 / -1.10%	27.50	27.50	26.85	27.00	27.13	25.86	6,290,700
2/7/2024	0.00 / 0.00%	27.45	27.65	27.25	27.30	27.44	26.14	4,695,000
2/6/2024	+0.35 / +1.30%	27.00	27.80	27.00	27.30	27.43	26.14	5,563,800
2/5/2024	+0.15 / +0.56%	26.70	27.10	26.40	26.95	26.73	25.81	5,626,000
2/2/2024	+0.10 / +0.37%	26.85	27.15	26.65	26.80	26.86	25.66	5,032,600
2/1/2024	+0.20 / +0.75%	26.55	27.00	26.45	26.70	26.69	25.57	3,361,400
1/31/2024	-0.45 / -1.67%	27.10	27.60	26.50	26.50	27.05	25.38	10,405,600
1/30/2024	+0.50 / +1.89%	26.45	27.05	26.35	26.95	26.70	25.81	4,980,600
1/29/2024	-0.40 / -1.49%	27.00	27.15	26.30	26.45	26.57	25.33	6,310,900

<<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