Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/18/2020	-0.20 / -1.07%	18.45	18.75	18.30	18.55	18.54	8.31	1,217,300
6/17/2020	0.00 / 0.00%	18.80	19.00	18.35	18.75	18.70	8.40	1,528,300
6/16/2020	+0.80 / +4.46%	18.50	18.85	18.25	18.75	18.55	8.40	2,267,080
6/15/2020	-1.30 / -6.75%	19.35	19.40	17.95	17.95	18.40	8.04	4,524,570
6/12/2020	0.00 / 0.00%	18.20	19.25	18.10	19.25	18.68	8.62	3,271,120
6/11/2020	-1.40 / -6.78%	20.60	20.80	19.25	19.25	19.96	8.62	4,995,600
6/10/2020	-0.05 / -0.24%	20.50	20.90	20.15	20.65	20.55	9.25	2,790,300
6/9/2020	-0.05 / -0.24%	20.90	20.95	20.50	20.70	20.74	9.27	2,486,940
6/8/2020	+0.75 / +3.75%	20.60	20.90	20.30	20.75	20.67	9.30	3,155,420
6/5/2020	+0.30 / +1.52%	19.70	20.20	19.55	20.00	19.89	8.96	3,159,450
6/4/2020	+0.45 / +2.34%	19.65	20.25	19.60	19.70	19.94	8.83	5,172,520
6/3/2020	+0.20 / +1.05%	19.25	19.35	18.95	19.25	19.12	8.62	1,098,170
6/2/2020	-0.45 / -2.31%	19.80	19.80	18.95	19.05	19.38	8.54	2,421,890
6/1/2020	+0.70 / +3.72%	19.00	19.50	18.90	19.50	19.27	8.74	1,595,610
5/29/2020	-0.10 / -0.53%	18.75	18.95	18.65	18.80	18.78	8.42	1,708,650
5/28/2020	+0.10 / +0.53%	18.95	19.15	18.70	18.90	18.94	8.47	2,369,910
5/27/2020	-1.05 / -5.29%	19.95	20.00	18.70	18.80	19.43	8.42	4,015,960
5/26/2020	+0.85 / +4.47%	19.25	19.95	19.05	19.85	19.65	8.89	4,065,930
5/25/2020	+0.50 / +2.70%	18.50	19.00	18.50	19.00	18.76	8.51	2,273,240
5/22/2020	0.00 / 0.00%	18.40	19.15	18.35	18.50	18.74	8.29	2,920,160
5/21/2020	0.00 / 0.00%	18.65	18.70	18.40	18.50	18.50	8.29	1,771,400
5/20/2020	-0.20 / -1.07%	18.60	18.80	18.35	18.50	18.50	8.29	2,395,000
5/19/2020	0.00 / 0.00%	19.20	19.35	18.65	18.70	19.09	8.38	3,387,180
5/18/2020	+0.30 / +1.63%	18.20	18.75	18.10	18.70	18.48	8.38	1,832,790
5/15/2020	-0.15 / -0.81%	18.60	18.95	18.25	18.40	18.57	8.24	2,472,672
5/14/2020	+0.55 / +3.06%	17.80	19.20	17.60	18.55	18.58	8.31	3,674,570
5/13/2020	-0.10 / -0.55%	17.80	18.40	17.55	18.00	17.99	8.06	3,081,060
5/12/2020	-0.10 / -0.55%	18.10	18.35	17.70	18.10	18.04	8.11	2,317,490
5/11/2020	+0.95 / +5.51%	17.65	18.25	17.40	18.20	17.95	8.15	3,185,780
5/8/2020	+0.35 / +2.07%	17.00	17.90	16.95	17.25	17.51	7.73	4,270,560

<<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