Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/17/2024	+0.20 / +0.68%	29.30	29.85	29.10	29.50	29.41	28.25	7,595,300
5/16/2024	+0.30 / +1.03%	29.35	29.85	29.15	29.30	29.45	28.06	7,158,100
5/15/2024	+0.50 / +1.75%	28.55	29.90	28.40	29.00	29.09	27.77	10,773,600
5/14/2024	+0.20 / +0.71%	28.50	28.90	28.30	28.50	28.49	27.29	4,578,900
5/13/2024	-0.20 / -0.70%	28.80	28.90	28.05	28.30	28.57	27.10	6,603,300
5/10/2024	+0.20 / +0.71%	28.30	28.70	27.85	28.50	28.24	27.29	5,863,100
5/9/2024	+0.15 / +0.53%	28.40	28.70	28.05	28.30	28.35	27.10	9,689,300
5/8/2024	+0.30 / +1.08%	27.50	28.40	27.45	28.15	28.06	26.96	7,474,000
5/7/2024	+0.20 / +0.72%	27.90	28.00	27.60	27.85	27.84	26.67	5,014,800
5/6/2024	+1.20 / +4.54%	26.80	28.20	26.60	27.65	27.65	26.48	11,266,800
5/3/2024	+0.10 / +0.38%	26.90	27.00	26.35	26.45	26.74	25.33	3,962,300
5/2/2024	-0.70 / -2.59%	27.05	27.10	26.20	26.35	26.51	25.23	4,386,200
4/26/2024	-0.25 / -0.92%	26.80	27.10	26.60	27.05	26.84	25.90	6,514,600
4/25/2024	-0.35 / -1.27%	27.55	27.55	27.00	27.30	27.23	26.14	3,330,900
4/24/2024	+1.30 / +4.93%	26.80	27.65	26.60	27.65	27.23	26.48	6,962,100
4/23/2024	-0.15 / -0.57%	26.55	26.90	25.75	26.35	26.49	25.23	7,314,700
4/22/2024	+1.65 / +6.64%	25.70	26.55	25.40	26.50	26.06	25.38	6,757,900
4/19/2024	-1.25 / -4.79%	25.60	26.20	24.80	24.85	25.40	23.80	11,996,800
4/17/2024	-1.25 / -4.57%	27.60	27.60	26.10	26.10	26.70	24.99	5,981,000
4/16/2024	-0.10 / -0.36%	27.40	27.50	26.10	27.35	26.98	26.19	10,482,300
4/15/2024	-2.05 / -6.95%	29.30	29.55	27.45	27.45	28.56	26.29	11,798,400
4/12/2024	+0.70 / +2.43%	28.95	29.50	28.70	29.50	29.13	28.25	8,354,100
4/11/2024	+0.30 / +1.05%	28.20	28.85	28.20	28.80	28.58	27.58	5,209,700
4/10/2024	-0.35 / -1.21%	28.85	28.90	28.50	28.50	28.72	27.29	4,270,700
4/9/2024	+0.80 / +2.85%	28.15	29.00	28.05	28.85	28.45	27.63	8,110,200
4/8/2024	-0.15 / -0.53%	28.20	28.50	28.00	28.05	28.24	26.86	5,607,500
4/5/2024	-1.10 / -3.75%	29.00	29.35	28.20	28.20	28.85	27.01	10,629,700
4/4/2024	+0.05 / +0.17%	29.20	29.65	28.90	29.30	29.37	28.06	8,164,100
4/3/2024	-0.65 / -2.17%	29.95	30.20	29.20	29.25	29.72	28.01	8,325,000
4/2/2024	+0.15 / +0.50%	29.60	29.90	29.00	29.90	29.44	28.63	6,649,500

<<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