Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
1/26/2024	+0.55 / +2.09%	26.35	27.40	26.30	26.85	26.89	25.71	8,663,300
1/25/2024	+0.10 / +0.38%	26.45	26.70	26.10	26.30	26.36	25.19	5,622,000
1/24/2024	+1.10 / +4.38%	25.10	26.80	25.10	26.20	26.15	25.09	19,150,300
1/23/2024	+0.25 / +1.01%	24.90	25.15	24.70	25.10	24.98	24.04	9,885,300
1/22/2024	+0.45 / +1.84%	24.55	24.85	24.10	24.85	24.41	23.80	5,723,100
1/19/2024	-0.20 / -0.81%	24.80	24.85	24.40	24.40	24.53	23.37	4,683,100

<<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