Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/15/2023	+0.25 / +0.96%	26.15	26.60	26.00	26.35	26.26	17.53	5,327,000
6/14/2023	-0.05 / -0.19%	26.35	26.65	26.00	26.10	26.38	17.36	5,831,400
6/13/2023	-0.25 / -0.95%	26.55	26.60	26.15	26.15	26.30	17.40	5,283,700
6/12/2023	-0.20 / -0.75%	26.70	26.70	26.00	26.40	26.26	17.56	4,709,300
6/9/2023	+0.50 / +1.92%	26.30	26.60	25.90	26.60	26.25	17.70	5,209,400
6/8/2023	-0.95 / -3.51%	27.20	27.20	26.00	26.10	26.61	17.36	11,880,700
6/7/2023	-0.15 / -0.54%	27.80	27.80	27.30	27.55	27.55	17.99	6,368,800
6/6/2023	+0.85 / +3.17%	26.85	27.70	26.75	27.70	27.24	18.09	8,086,100
6/5/2023	-0.55 / -2.01%	27.75	27.75	26.85	26.85	27.15	17.54	8,471,900
6/2/2023	0.00 / 0.00%	27.80	27.90	27.40	27.40	27.66	17.90	6,621,400
6/1/2023	+0.30 / +1.11%	27.00	27.40	26.80	27.40	27.08	17.90	5,117,200
5/31/2023	-0.15 / -0.55%	27.35	27.55	26.90	27.10	27.28	17.70	6,243,400
5/30/2023	+0.05 / +0.18%	27.20	27.45	26.90	27.25	27.10	17.80	6,049,000
5/29/2023	+0.80 / +3.03%	26.75	27.20	26.50	27.20	26.86	17.77	6,369,000
5/26/2023	+0.40 / +1.54%	26.05	26.65	26.00	26.40	26.22	17.24	3,762,500
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

<<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