Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/10/2023	+0.25 / +0.84%	30.10	30.60	30.05	30.05	30.34	19.99	6,482,300
7/7/2023	+0.20 / +0.68%	29.30	29.80	28.95	29.80	29.43	19.82	4,746,600
7/6/2023	+0.05 / +0.17%	29.40	30.25	28.90	29.60	29.49	19.69	10,774,500
7/5/2023	-0.25 / -0.84%	29.80	29.90	29.20	29.55	29.57	19.66	5,201,100
7/4/2023	+1.60 / +5.67%	28.40	29.80	28.20	29.80	28.95	19.82	13,301,700
7/3/2023	+0.05 / +0.18%	28.25	28.55	28.10	28.20	28.27	18.76	3,165,800
6/30/2023	+0.15 / +0.54%	28.00	28.40	27.90	28.15	28.14	18.73	4,014,200
6/29/2023	-1.05 / -3.61%	29.15	29.20	28.00	28.00	28.47	18.63	5,766,300
6/28/2023	+0.25 / +0.87%	29.00	29.35	28.70	29.05	29.02	19.32	5,492,900
6/27/2023	+0.30 / +1.05%	28.70	28.80	28.40	28.80	28.60	19.16	4,456,270
6/26/2023	-0.20 / -0.70%	28.90	28.90	27.80	28.50	28.16	18.96	6,984,600
6/23/2023	-0.20 / -0.69%	29.00	29.15	28.35	28.70	28.73	19.09	7,343,870
6/22/2023	+0.40 / +1.40%	28.65	29.10	28.35	28.90	28.66	19.23	6,092,800
6/21/2023	+1.20 / +4.40%	27.40	28.55	27.35	28.50	28.28	18.96	11,863,300
6/20/2023	+0.20 / +0.74%	27.15	27.30	26.85	27.30	27.08	18.16	4,189,700
6/19/2023	+0.25 / +0.93%	26.90	27.30	26.60	27.10	26.95	18.03	5,307,900
6/16/2023	+0.50 / +1.90%	26.50	27.75	26.50	26.85	27.26	17.86	16,697,000
6/15/2023	+0.25 / +0.96%	26.15	26.60	26.00	26.35	26.26	17.53	5,327,000
6/14/2023	-0.05 / -0.19%	26.35	26.65	26.00	26.10	26.38	17.36	5,831,400
6/13/2023	-0.25 / -0.95%	26.55	26.60	26.15	26.15	26.30	17.40	5,283,700
6/12/2023	-0.20 / -0.75%	26.70	26.70	26.00	26.40	26.26	17.56	4,709,300
6/9/2023	+0.50 / +1.92%	26.30	26.60	25.90	26.60	26.25	17.70	5,209,400
6/8/2023	-0.95 / -3.51%	27.20	27.20	26.00	26.10	26.61	17.36	11,880,700
6/7/2023	-0.15 / -0.54%	27.80	27.80	27.30	27.55	27.55	17.99	6,368,800
6/6/2023	+0.85 / +3.17%	26.85	27.70	26.75	27.70	27.24	18.09	8,086,100
6/5/2023	-0.55 / -2.01%	27.75	27.75	26.85	26.85	27.15	17.54	8,471,900
6/2/2023	0.00 / 0.00%	27.80	27.90	27.40	27.40	27.66	17.90	6,621,400
6/1/2023	+0.30 / +1.11%	27.00	27.40	26.80	27.40	27.08	17.90	5,117,200
5/31/2023	-0.15 / -0.55%	27.35	27.55	26.90	27.10	27.28	17.70	6,243,400
5/30/2023	+0.05 / +0.18%	27.20	27.45	26.90	27.25	27.10	17.80	6,049,000

<<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