Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/8/2020	+0.75 / +5.21%	14.00	15.15	13.80	15.15	14.36	6.79	2,609,070
4/7/2020	+0.85 / +6.27%	14.40	14.45	13.70	14.40	14.25	6.45	5,721,480
4/6/2020	+0.85 / +6.69%	13.40	13.55	13.25	13.55	13.48	6.07	1,861,080
4/3/2020	+0.80 / +6.72%	12.70	12.70	12.40	12.70	12.69	5.69	1,791,240
4/1/2020	+0.75 / +6.73%	11.30	11.90	11.20	11.90	11.84	5.33	1,660,530
3/31/2020	-0.35 / -3.04%	11.85	12.00	10.80	11.15	11.42	5.00	1,326,110
3/30/2020	-0.85 / -6.88%	11.60	11.90	11.50	11.50	11.54	5.15	1,729,030
3/27/2020	-0.35 / -2.76%	12.80	12.80	12.30	12.35	12.58	5.53	1,477,790
3/26/2020	-0.65 / -4.87%	13.00	13.35	12.70	12.70	12.99	5.69	1,642,900
3/25/2020	+0.80 / +6.37%	13.10	13.40	12.65	13.35	13.10	5.98	1,778,260
3/24/2020	-0.45 / -3.46%	13.20	13.40	12.50	12.55	12.81	5.62	1,872,520
3/23/2020	-0.95 / -6.81%	13.30	13.50	13.00	13.00	13.08	5.82	1,169,330
3/20/2020	0.00 / 0.00%	14.30	14.35	13.90	13.95	14.05	6.25	1,791,480
3/19/2020	+0.15 / +1.09%	13.30	14.50	13.30	13.95	13.90	6.25	1,586,780
3/18/2020	-0.25 / -1.78%	14.30	14.50	13.75	13.80	14.03	6.18	1,195,960
3/17/2020	+0.90 / +6.84%	12.60	14.05	12.55	14.05	13.20	6.30	1,581,030
3/16/2020	-0.85 / -6.07%	13.60	14.10	13.05	13.15	13.50	5.89	1,060,990
3/13/2020	-0.15 / -1.06%	13.20	14.15	13.20	14.00	13.41	6.27	1,921,230
3/12/2020	-1.05 / -6.91%	14.25	14.30	14.15	14.15	14.18	6.34	1,992,810
3/11/2020	-1.10 / -6.75%	16.55	16.60	15.20	15.20	15.55	6.81	1,583,400
3/10/2020	-0.60 / -3.55%	16.20	16.85	15.75	16.30	16.23	7.30	1,576,420
3/9/2020	-1.25 / -6.89%	16.90	17.10	16.90	16.90	16.92	7.57	1,248,740
3/6/2020	0.00 / 0.00%	18.00	18.35	17.70	18.15	17.97	8.13	764,600
3/5/2020	+0.40 / +2.25%	17.80	18.60	17.80	18.15	18.27	8.13	1,648,110
3/4/2020	+0.45 / +2.60%	17.10	17.85	17.10	17.75	17.64	7.95	1,404,620
3/3/2020	+0.10 / +0.58%	17.60	17.60	17.30	17.30	17.48	7.75	1,035,920
3/2/2020	+0.05 / +0.29%	17.40	17.60	17.20	17.20	17.33	7.71	1,198,060
2/28/2020	-0.65 / -3.65%	17.20	17.50	17.00	17.15	17.24	7.68	990,930
2/27/2020	+0.70 / +4.09%	17.10	17.80	17.10	17.80	17.44	7.98	886,890
2/26/2020	-0.50 / -2.84%	16.90	17.55	16.90	17.10	17.20	7.66	891,910

<<Previous 30 days Next 30 days>>

HCM News

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
03/12	HCM: Báo cáo kết quả thực hiện quyền mua cổ phiếu của người nội bộ Phạm Nghiêm Xuân Bắc
01/12	HCM: Thông báo điều chỉnh thời gian chuyển nhượng, đăng ký, nộp tiền mua cổ phiếu tại Thông báo số 2003/TB-SGDHCM ngày 19/12/2023
31/10	HCM: Announcement of the change of listing
30/10	HCM: Receiving Decision on changing lisiting