Friday, March 29, 2024 6:51:57 PM - Markets open
VN-INDEX 1,284.09 -6.09/-0.47%
HNX-INDEX 242.58 -1.33/-0.55%
UPCOM-INDEX 91.57 +0.09/+0.10%
Ho Chi Minh City Securities Corporation (HCM : HOSE)
Financials : Securities Company
29.50 -0.55/-1.83%
3:05:00 PM
Closing price on 5/30/2022
24.20 0.00/0.00%
Open 24.40
High 24.85
Low 24.10
Volume 3,344,100
Split-adjusted Price 16.15

Create Alert at: 28 30 31 ...
HCM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/30/2022 0.00 / 0.00% 24.40 24.85 24.10 24.20 24.46 16.15 3,344,100
5/27/2022 -0.25 / -1.02% 24.45 24.90 23.95 24.20 24.34 16.15 4,230,600
5/26/2022 +0.45 / +1.88% 24.00 25.15 23.90 24.45 24.50 16.32 6,140,400
5/25/2022 +1.20 / +5.26% 23.00 24.15 23.00 24.00 23.54 16.02 4,268,700
5/24/2022 +1.30 / +6.05% 21.50 22.80 21.00 22.80 21.56 15.22 4,925,500
5/23/2022 -1.60 / -6.93% 23.15 23.30 21.50 21.50 22.17 14.35 4,856,600
5/20/2022 -0.25 / -1.07% 23.50 24.25 23.00 23.10 23.67 15.42 4,428,400
5/19/2022 +0.45 / +1.97% 22.30 23.60 22.00 23.35 22.87 15.59 6,281,500
5/18/2022 +0.30 / +1.33% 23.00 23.90 22.60 22.90 23.17 15.29 6,510,800
5/17/2022 +1.45 / +6.86% 21.00 22.60 20.80 22.60 22.19 15.09 4,261,100
5/16/2022 +1.35 / +6.82% 21.15 21.15 20.65 21.15 21.15 14.12 4,952,700
5/13/2022 -1.35 / -6.38% 21.20 21.50 19.80 19.80 20.74 13.22 6,783,900
5/12/2022 -1.55 / -6.83% 22.25 22.60 21.15 21.15 21.72 14.12 3,707,400
5/11/2022 -0.10 / -0.44% 22.80 23.00 22.20 22.70 22.67 15.15 1,548,200
5/10/2022 +1.10 / +5.07% 21.70 22.95 20.80 22.80 21.86 15.22 4,640,200
5/9/2022 -1.60 / -6.87% 22.50 23.10 21.70 21.70 22.08 14.49 5,287,600
5/6/2022 -1.75 / -6.99% 24.20 24.80 23.30 23.30 23.83 15.55 4,690,100
5/5/2022 -0.65 / -2.53% 26.10 26.35 24.55 25.05 25.30 16.72 2,108,500
5/4/2022 -0.85 / -3.20% 26.70 26.85 25.70 25.70 26.23 17.16 2,633,200
4/29/2022 -0.05 / -0.19% 26.30 27.20 26.15 26.55 26.63 17.72 2,431,900
4/28/2022 -0.35 / -1.30% 27.00 27.45 26.60 26.60 26.90 17.76 2,300,500
4/27/2022 +0.05 / +0.19% 26.50 27.25 26.40 26.95 26.84 17.99 1,569,500
4/26/2022 +1.30 / +5.08% 24.80 26.90 24.05 26.90 25.54 17.96 3,457,700
4/25/2022 -1.90 / -6.91% 27.50 27.90 25.60 25.60 26.36 17.09 2,907,300
4/22/2022 -0.60 / -2.14% 28.20 28.75 26.55 27.50 27.98 18.36 2,401,700
4/21/2022 +0.90 / +3.31% 26.95 28.80 26.20 28.10 27.53 18.76 5,163,600
4/20/2022 +0.60 / +2.26% 26.60 27.90 26.60 27.20 27.16 18.16 4,841,600
4/19/2022 -2.00 / -6.99% 29.55 29.55 26.60 26.60 27.93 17.76 4,665,800
4/18/2022 -1.90 / -6.23% 30.50 30.50 28.60 28.60 29.13 19.09 6,590,300
4/15/2022 -1.50 / -4.69% 32.00 32.30 30.50 30.50 31.34 20.36 3,143,200
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
01/10 HCM: Báo cáo kết quả phát hành cổ phiếu để trả cổ tức đợt 2 năm 2021
01/10 HCM: Thông báo thay đổi số lượng cổ phiếu có quyền biểu quyết đang lưu hành
Related Companies
Volume Price Change
AAS  1,028,000 9.50 -1.04%
ABW  131,800 10.90 -0.91%
AGR  2,388,100 22.30 -1.55%
APG  176,400 15.55 -0.96%
APS  471,300 6.70 -1.47%
ART  0 1.30 0.00%
BMS  77,100 12.20 -0.81%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,284.09 -6.09/-0.47%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.