Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/6/2024	-0.45 / -1.54%	29.35	29.45	28.75	28.80	29.09	27.58	7,297,500
6/5/2024	-0.10 / -0.34%	29.55	29.65	29.20	29.25	29.44	28.01	8,004,400
6/4/2024	-0.15 / -0.51%	29.70	29.85	29.30	29.35	29.58	28.11	8,144,900
6/3/2024	+0.65 / +2.25%	29.20	29.85	29.20	29.50	29.62	28.25	7,181,600
5/31/2024	-0.10 / -0.35%	29.10	29.20	28.70	28.85	28.97	27.63	2,788,900
5/30/2024	-0.35 / -1.19%	28.80	29.10	28.40	28.95	28.67	27.72	9,606,800
5/29/2024	-0.45 / -1.51%	29.75	29.90	29.20	29.30	29.60	28.06	4,808,600
5/28/2024	+0.70 / +2.41%	29.20	29.80	29.05	29.75	29.49	28.49	7,391,600
5/27/2024	-0.05 / -0.17%	29.10	29.25	28.60	29.05	28.91	27.82	6,354,100
5/24/2024	-1.55 / -5.06%	30.30	30.65	28.60	29.10	29.58	27.87	16,383,100
5/23/2024	+0.15 / +0.49%	30.50	30.65	29.80	30.65	30.26	29.35	6,492,800
5/22/2024	+0.80 / +2.69%	30.00	31.25	30.00	30.50	30.70	29.21	17,061,800
5/21/2024	+0.25 / +0.85%	29.35	29.70	29.05	29.70	29.35	28.44	6,880,200
5/20/2024	-0.05 / -0.17%	29.85	29.90	29.40	29.45	29.59	28.20	8,583,200
5/17/2024	+0.20 / +0.68%	29.30	29.85	29.10	29.50	29.41	28.25	7,595,300
5/16/2024	+0.30 / +1.03%	29.35	29.85	29.15	29.30	29.45	28.06	7,158,100
5/15/2024	+0.50 / +1.75%	28.55	29.90	28.40	29.00	29.09	27.77	10,773,600
5/14/2024	+0.20 / +0.71%	28.50	28.90	28.30	28.50	28.49	27.29	4,578,900
5/13/2024	-0.20 / -0.70%	28.80	28.90	28.05	28.30	28.57	27.10	6,603,300
5/10/2024	+0.20 / +0.71%	28.30	28.70	27.85	28.50	28.24	27.29	5,863,100
5/9/2024	+0.15 / +0.53%	28.40	28.70	28.05	28.30	28.35	27.10	9,689,300
5/8/2024	+0.30 / +1.08%	27.50	28.40	27.45	28.15	28.06	26.96	7,474,000
5/7/2024	+0.20 / +0.72%	27.90	28.00	27.60	27.85	27.84	26.67	5,014,800
5/6/2024	+1.20 / +4.54%	26.80	28.20	26.60	27.65	27.65	26.48	11,266,800
5/3/2024	+0.10 / +0.38%	26.90	27.00	26.35	26.45	26.74	25.33	3,962,300
5/2/2024	-0.70 / -2.59%	27.05	27.10	26.20	26.35	26.51	25.23	4,386,200
4/26/2024	-0.25 / -0.92%	26.80	27.10	26.60	27.05	26.84	25.90	6,514,600
4/25/2024	-0.35 / -1.27%	27.55	27.55	27.00	27.30	27.23	26.14	3,330,900
4/24/2024	+1.30 / +4.93%	26.80	27.65	26.60	27.65	27.23	26.48	6,962,100
4/23/2024	-0.15 / -0.57%	26.55	26.90	25.75	26.35	26.49	25.23	7,314,700

<<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