Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/2/2022	-0.55 / -2.31%	23.95	24.45	23.30	23.30	23.89	14.89	4,738,200
6/1/2022	+0.10 / +0.42%	23.80	24.20	23.30	23.85	23.73	15.25	2,932,200
5/31/2022	-0.45 / -1.86%	24.00	24.30	23.60	23.75	23.95	15.18	4,238,200
5/30/2022	0.00 / 0.00%	24.40	24.85	24.10	24.20	24.46	15.47	3,344,100
5/27/2022	-0.25 / -1.02%	24.45	24.90	23.95	24.20	24.34	15.47	4,230,600
5/26/2022	+0.45 / +1.88%	24.00	25.15	23.90	24.45	24.50	15.63	6,140,400
5/25/2022	+1.20 / +5.26%	23.00	24.15	23.00	24.00	23.54	15.34	4,268,700
5/24/2022	+1.30 / +6.05%	21.50	22.80	21.00	22.80	21.56	14.57	4,925,500
5/23/2022	-1.60 / -6.93%	23.15	23.30	21.50	21.50	22.17	13.74	4,856,600
5/20/2022	-0.25 / -1.07%	23.50	24.25	23.00	23.10	23.67	14.77	4,428,400
5/19/2022	+0.45 / +1.97%	22.30	23.60	22.00	23.35	22.87	14.93	6,281,500
5/18/2022	+0.30 / +1.33%	23.00	23.90	22.60	22.90	23.17	14.64	6,510,800
5/17/2022	+1.45 / +6.86%	21.00	22.60	20.80	22.60	22.19	14.45	4,261,100
5/16/2022	+1.35 / +6.82%	21.15	21.15	20.65	21.15	21.15	13.52	4,952,700
5/13/2022	-1.35 / -6.38%	21.20	21.50	19.80	19.80	20.74	12.66	6,783,900
5/12/2022	-1.55 / -6.83%	22.25	22.60	21.15	21.15	21.72	13.52	3,707,400
5/11/2022	-0.10 / -0.44%	22.80	23.00	22.20	22.70	22.67	14.51	1,548,200
5/10/2022	+1.10 / +5.07%	21.70	22.95	20.80	22.80	21.86	14.57	4,640,200
5/9/2022	-1.60 / -6.87%	22.50	23.10	21.70	21.70	22.08	13.87	5,287,600
5/6/2022	-1.75 / -6.99%	24.20	24.80	23.30	23.30	23.83	14.89	4,690,100
5/5/2022	-0.65 / -2.53%	26.10	26.35	24.55	25.05	25.30	16.01	2,108,500
5/4/2022	-0.85 / -3.20%	26.70	26.85	25.70	25.70	26.23	16.43	2,633,200
4/29/2022	-0.05 / -0.19%	26.30	27.20	26.15	26.55	26.63	16.97	2,431,900
4/28/2022	-0.35 / -1.30%	27.00	27.45	26.60	26.60	26.90	17.00	2,300,500
4/27/2022	+0.05 / +0.19%	26.50	27.25	26.40	26.95	26.84	17.23	1,569,500
4/26/2022	+1.30 / +5.08%	24.80	26.90	24.05	26.90	25.54	17.20	3,457,700
4/25/2022	-1.90 / -6.91%	27.50	27.90	25.60	25.60	26.36	16.36	2,907,300
4/22/2022	-0.60 / -2.14%	28.20	28.75	26.55	27.50	27.98	17.58	2,401,700
4/21/2022	+0.90 / +3.31%	26.95	28.80	26.20	28.10	27.53	17.96	5,163,600
4/20/2022	+0.60 / +2.26%	26.60	27.90	26.60	27.20	27.16	17.39	4,841,600

<<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