Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/30/2022	-0.20 / -0.58%	34.30	35.10	34.10	34.30	34.54	21.93	2,890,400
3/29/2022	+0.50 / +1.47%	34.35	34.70	34.30	34.50	34.49	22.05	2,490,800
3/28/2022	-1.20 / -3.41%	34.80	35.15	33.90	34.00	34.42	21.73	5,329,900
3/25/2022	-0.40 / -1.12%	35.60	35.80	35.20	35.20	35.49	22.50	2,408,500
3/24/2022	-0.55 / -1.52%	36.15	36.15	35.60	35.60	35.80	22.76	3,219,800
3/23/2022	+0.25 / +0.70%	35.95	36.35	35.95	36.15	36.18	23.11	3,100,500
3/22/2022	+0.40 / +1.13%	35.85	36.15	35.65	35.90	35.90	22.95	2,335,300
3/21/2022	+0.20 / +0.57%	35.40	35.60	35.25	35.50	35.35	22.69	2,545,000
3/18/2022	-0.10 / -0.28%	35.60	35.60	35.30	35.30	35.43	22.56	2,454,100
3/17/2022	+0.40 / +1.14%	35.35	35.65	35.30	35.40	35.40	22.63	1,855,400
3/16/2022	+0.20 / +0.57%	35.10	35.35	34.95	35.00	35.13	22.37	2,026,600
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

<<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