Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/1/2024	+0.40 / +1.53%	26.40	26.75	26.10	26.60	26.36	25.47	4,325,400
6/28/2024	-0.45 / -1.69%	26.65	27.00	26.05	26.20	26.48	25.09	5,959,600
6/27/2024	0.00 / 0.00%	26.85	26.85	26.40	26.65	26.63	25.52	3,053,200
6/26/2024	-0.20 / -0.74%	26.85	27.00	26.20	26.65	26.65	25.52	4,955,400
6/25/2024	+0.30 / +1.13%	26.85	27.00	26.50	26.85	26.73	25.71	6,587,500
6/24/2024	-1.60 / -5.68%	28.20	28.25	26.55	26.55	27.15	25.42	16,525,300
6/21/2024	+0.05 / +0.18%	28.25	28.40	28.00	28.15	28.21	26.96	5,746,600
6/20/2024	-0.25 / -0.88%	28.60	28.60	28.00	28.10	28.20	26.91	6,581,800
6/19/2024	+0.05 / +0.18%	28.50	28.80	28.05	28.35	28.40	27.15	7,488,200
6/18/2024	-0.15 / -0.53%	28.60	28.75	28.30	28.30	28.53	27.10	9,549,900
6/17/2024	-0.45 / -1.56%	28.70	28.90	28.20	28.45	28.56	27.24	18,234,600
6/14/2024	-0.65 / -2.20%	29.80	30.65	28.90	28.90	30.08	27.68	14,972,300
6/13/2024	-0.35 / -1.17%	30.20	30.20	29.55	29.55	29.77	28.30	4,975,700
6/12/2024	+0.50 / +1.70%	29.40	29.90	29.40	29.90	29.74	28.63	8,467,000
6/11/2024	+0.40 / +1.38%	29.15	29.45	28.80	29.40	29.18	28.15	8,776,230
6/10/2024	+0.30 / +1.05%	28.80	29.45	28.80	29.00	29.14	27.77	4,766,300
6/7/2024	-0.10 / -0.35%	28.90	29.15	28.70	28.70	28.87	27.48	5,067,800
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

<<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