Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/24/2022	-0.20 / -1.00%	19.50	20.45	19.50	19.90	20.03	12.72	4,108,700
6/23/2022	+1.15 / +6.07%	18.85	20.10	18.60	20.10	19.50	12.85	5,449,500
6/22/2022	+1.20 / +6.76%	18.80	18.95	18.60	18.95	18.89	12.11	2,148,300
6/21/2022	+1.15 / +6.93%	16.80	17.75	16.50	17.75	17.53	11.35	5,717,200
6/20/2022	-1.20 / -6.74%	18.10	18.35	16.60	16.60	17.37	10.61	3,968,000
6/17/2022	-0.70 / -3.78%	17.70	18.35	17.40	17.80	17.74	11.38	3,749,100
6/16/2022	+0.05 / +0.27%	19.15	19.20	18.10	18.50	18.92	11.83	3,077,300
6/15/2022	-1.35 / -6.82%	19.80	20.30	18.45	18.45	18.87	11.79	5,671,800
6/14/2022	-1.15 / -5.49%	20.20	20.95	19.70	19.80	20.30	12.66	2,943,200
6/13/2022	-1.55 / -6.89%	21.30	21.80	20.95	20.95	21.15	13.39	4,718,000
6/10/2022	-1.00 / -4.26%	23.15	23.50	22.50	22.50	23.00	14.38	2,945,700
6/9/2022	-0.15 / -0.63%	23.75	23.90	23.50	23.50	23.67	15.02	1,833,800
6/8/2022	+0.85 / +3.73%	23.00	23.80	22.85	23.65	23.34	15.12	3,520,200
6/7/2022	-0.45 / -1.94%	23.05	23.25	21.80	22.80	22.39	14.57	3,734,500
6/6/2022	-0.30 / -1.27%	23.35	24.00	23.15	23.25	23.60	14.86	2,158,900
6/3/2022	+0.25 / +1.07%	23.20	23.75	22.85	23.55	23.27	15.05	3,282,100
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

<<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