Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/21/2022	+0.90 / +3.31%	26.95	28.80	26.20	28.10	27.53	17.96	5,163,600
4/20/2022	+0.60 / +2.26%	26.60	27.90	26.60	27.20	27.16	17.39	4,841,600
4/19/2022	-2.00 / -6.99%	29.55	29.55	26.60	26.60	27.93	17.00	4,665,800
4/18/2022	-1.90 / -6.23%	30.50	30.50	28.60	28.60	29.13	18.28	6,590,300
4/15/2022	-1.50 / -4.69%	32.00	32.30	30.50	30.50	31.34	19.50	3,143,200
4/14/2022	-0.50 / -1.54%	32.90	32.90	32.00	32.00	32.46	20.46	2,212,000
4/13/2022	+0.20 / +0.62%	32.30	32.85	31.50	32.50	32.17	20.77	4,814,400
4/12/2022	-2.20 / -6.38%	34.95	34.95	32.30	32.30	33.45	20.65	5,244,600
4/8/2022	-0.30 / -0.86%	34.90	35.20	34.40	34.50	34.76	22.05	2,755,300
4/7/2022	-0.45 / -1.28%	35.40	35.45	34.75	34.80	35.16	22.25	3,718,800
4/6/2022	-0.05 / -0.14%	35.05	35.70	35.00	35.25	35.35	22.53	5,315,400
4/5/2022	-0.70 / -1.94%	36.00	36.55	35.30	35.30	36.03	22.56	3,760,900
4/4/2022	+1.55 / +4.50%	35.20	36.50	35.05	36.00	35.84	23.01	4,797,200
4/1/2022	+0.35 / +1.03%	34.10	34.50	33.95	34.45	34.25	22.02	2,375,100
3/31/2022	-0.20 / -0.58%	34.50	34.75	34.10	34.10	34.40	21.80	2,141,700
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

<<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