Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/25/2023	-0.30 / -1.14%	26.15	26.45	25.90	26.00	26.15	16.98	5,438,600
5/24/2023	-0.35 / -1.31%	26.90	27.00	26.30	26.30	26.65	17.18	6,168,000
5/23/2023	+0.45 / +1.72%	26.30	27.25	26.30	26.65	26.81	17.41	13,480,500
5/22/2023	+0.45 / +1.75%	25.95	26.40	25.95	26.20	26.15	17.11	4,791,600
5/19/2023	+0.10 / +0.39%	25.70	26.10	25.50	25.75	25.87	16.82	5,673,800
5/18/2023	+0.45 / +1.79%	25.30	26.10	25.15	25.65	25.65	16.75	5,782,100
5/17/2023	-0.45 / -1.75%	25.50	25.65	25.15	25.20	25.41	16.46	4,132,900
5/16/2023	0.00 / 0.00%	25.65	25.85	25.45	25.65	25.63	16.75	3,342,600
5/15/2023	-0.40 / -1.54%	26.25	26.35	25.60	25.65	25.95	16.75	4,038,600
5/12/2023	+0.50 / +1.96%	25.55	26.15	25.40	26.05	25.73	17.01	5,273,600
5/11/2023	0.00 / 0.00%	25.60	25.80	25.40	25.55	25.60	16.69	3,583,500
5/10/2023	+0.05 / +0.20%	25.60	25.75	25.45	25.55	25.62	16.69	3,964,700
5/9/2023	0.00 / 0.00%	25.70	25.70	25.20	25.50	25.37	16.66	2,357,900
5/8/2023	+0.55 / +2.20%	25.15	25.60	25.10	25.50	25.39	16.66	4,563,600
5/5/2023	-0.45 / -1.77%	25.30	25.40	24.95	24.95	25.10	16.30	2,584,000
5/4/2023	+0.45 / +1.80%	24.80	25.45	24.75	25.40	25.09	16.59	4,361,300
4/28/2023	+0.45 / +1.84%	24.80	25.00	24.50	24.95	24.78	16.30	3,117,400
4/27/2023	-0.40 / -1.61%	24.85	25.10	24.50	24.50	24.78	16.00	2,343,100
4/26/2023	+0.30 / +1.22%	24.45	24.90	24.10	24.90	24.46	16.26	4,907,000
4/25/2023	-0.75 / -2.96%	25.55	25.55	24.25	24.60	24.84	16.07	6,943,670
4/24/2023	-0.25 / -0.98%	25.50	25.95	25.30	25.35	25.53	16.56	3,698,700
4/21/2023	+0.25 / +0.99%	25.50	26.25	25.30	25.60	25.79	16.72	5,438,000
4/20/2023	-0.25 / -0.98%	25.60	25.75	25.30	25.35	25.48	16.56	3,749,100
4/19/2023	-0.75 / -2.85%	26.25	26.45	25.60	25.60	26.01	16.72	5,980,100
4/18/2023	+0.80 / +3.13%	25.70	26.45	25.50	26.35	26.04	17.21	7,318,800
4/17/2023	+0.30 / +1.19%	25.45	25.60	25.15	25.55	25.47	16.69	2,820,800
4/14/2023	-0.45 / -1.75%	25.90	26.05	25.25	25.25	25.68	16.49	5,380,800
4/13/2023	+0.40 / +1.58%	25.35	26.00	25.20	25.70	25.60	16.79	7,020,400
4/12/2023	-0.60 / -2.32%	25.95	25.95	25.25	25.30	25.57	16.52	5,448,300
4/11/2023	+0.30 / +1.17%	25.60	26.00	25.15	25.90	25.52	16.92	6,595,900

<<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