Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/5/2017	-1.95 / -4.38%	44.50	44.80	42.30	42.55	43.45	8.45	866,970
6/2/2017	+2.85 / +6.84%	41.70	44.55	41.05	44.50	43.12	8.83	1,660,730
6/1/2017	+0.65 / +1.59%	41.00	42.20	41.00	41.65	41.52	8.27	616,830
5/31/2017	+0.60 / +1.49%	40.80	41.80	40.20	41.00	41.01	8.14	777,810
5/30/2017	-1.30 / -3.12%	41.50	42.90	40.20	40.40	41.22	8.02	1,747,380
5/29/2017	-2.30 / -5.23%	44.30	45.00	41.70	41.70	43.39	8.28	1,340,070
5/26/2017	-0.50 / -1.12%	44.50	45.20	43.30	44.00	44.17	8.73	1,039,020
5/25/2017	+1.20 / +2.77%	43.30	46.30	43.20	44.50	45.16	8.83	1,727,100
5/24/2017	+2.65 / +6.52%	40.65	43.45	40.65	43.30	42.52	8.59	1,900,650
5/23/2017	+0.65 / +1.63%	39.60	41.30	39.60	40.65	40.85	8.07	1,599,840
5/22/2017	+0.65 / +1.65%	41.50	41.70	40.00	40.00	40.93	7.94	2,513,150
5/19/2017	+2.55 / +6.93%	37.00	39.35	36.60	39.35	38.38	7.81	2,236,970
5/18/2017	+1.20 / +3.37%	35.70	37.20	35.70	36.80	36.65	7.30	1,176,440
5/17/2017	+0.60 / +1.71%	35.00	35.95	34.50	35.60	35.27	7.07	651,620
5/16/2017	-1.60 / -4.37%	37.00	37.20	35.00	35.00	36.07	6.95	1,009,190
5/15/2017	-0.70 / -1.88%	36.80	37.00	36.10	36.60	36.61	7.26	812,740
5/12/2017	+0.20 / +0.54%	37.40	37.65	37.00	37.30	37.31	7.17	1,004,810
5/11/2017	+1.60 / +4.51%	36.00	37.20	36.00	37.10	36.55	7.13	1,006,160
5/10/2017	0.00 / 0.00%	36.10	36.90	35.40	35.50	36.33	6.82	1,576,240
5/9/2017	+1.65 / +4.87%	33.90	36.00	33.70	35.50	34.77	6.82	1,187,070
5/8/2017	+0.95 / +2.89%	32.90	33.90	32.90	33.85	33.52	6.50	637,770
5/5/2017	-0.40 / -1.20%	33.25	33.25	32.80	32.90	33.00	6.32	273,560
5/4/2017	+0.40 / +1.22%	33.05	33.55	33.00	33.30	33.32	6.40	792,898
5/3/2017	+0.70 / +2.17%	32.20	33.20	32.20	32.90	32.68	6.32	256,430
4/28/2017	+0.60 / +1.90%	31.70	32.35	31.30	32.20	31.94	6.19	599,450
4/27/2017	0.00 / 0.00%	31.50	32.00	31.50	31.60	31.71	6.07	241,870
4/26/2017	+0.65 / +2.10%	31.30	31.80	31.05	31.60	31.50	6.07	229,810
4/25/2017	-0.05 / -0.16%	31.20	31.60	30.95	30.95	31.23	5.95	375,510
4/24/2017	-0.30 / -0.96%	31.00	31.55	31.00	31.00	31.19	5.96	171,800
4/21/2017	+0.05 / +0.16%	31.70	31.80	31.30	31.30	31.54	6.01	226,440

<<Previous 30 days Next 30 days>>

HCM News

10:31	HCM: Change in personnel
10:30	HCM: BOD resolution on the interim cash divdiend payment in 2024
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