Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2022	+0.10 / +0.38%	26.30	26.75	25.70	26.10	26.21	16.68	6,730,300
7/28/2022	+0.30 / +1.17%	26.45	26.95	25.95	26.00	26.35	16.62	10,508,500
7/27/2022	+0.40 / +1.58%	25.05	26.05	25.05	25.70	25.62	16.43	5,954,600
7/26/2022	-0.45 / -1.75%	25.65	25.95	25.25	25.30	25.57	16.17	4,038,100
7/25/2022	+1.10 / +4.46%	24.30	26.20	24.00	25.75	24.77	16.46	9,944,200
7/22/2022	-0.65 / -2.57%	25.00	25.50	24.65	24.65	25.12	15.76	6,173,100
7/21/2022	-0.70 / -2.69%	25.60	25.95	25.20	25.30	25.50	16.17	6,150,500
7/20/2022	+1.00 / +4.00%	25.60	26.70	25.40	26.00	26.16	16.62	10,016,100
7/19/2022	+0.40 / +1.63%	24.30	25.50	24.10	25.00	24.58	15.98	8,546,100
7/18/2022	+0.40 / +1.65%	24.40	25.15	24.10	24.60	24.54	15.73	9,051,000
7/15/2022	-0.55 / -2.22%	25.15	25.20	24.20	24.20	24.79	15.47	6,819,100
7/14/2022	+1.60 / +6.91%	23.00	24.75	23.00	24.75	24.03	15.82	10,295,300
7/13/2022	-0.35 / -1.49%	23.55	24.20	23.15	23.15	23.74	14.80	5,581,900
7/12/2022	+0.85 / +3.75%	22.90	23.80	22.30	23.50	23.17	15.02	4,331,500
7/11/2022	-1.65 / -6.79%	23.80	24.20	22.60	22.65	23.24	14.48	8,915,600
7/8/2022	+0.90 / +3.85%	23.75	24.50	23.35	24.30	23.88	15.53	6,661,900
7/7/2022	+0.70 / +3.08%	22.95	23.90	22.75	23.40	23.29	14.96	4,698,600
7/6/2022	-0.35 / -1.52%	22.55	24.10	22.30	22.70	22.95	14.51	7,840,700
7/5/2022	-0.05 / -0.22%	23.00	23.75	22.75	23.05	23.16	14.73	6,154,600
7/4/2022	+1.50 / +6.94%	22.65	23.10	22.25	23.10	22.97	14.77	6,245,500
7/1/2022	+1.40 / +6.93%	20.35	21.60	20.05	21.60	20.83	13.81	5,841,400
6/30/2022	-1.45 / -6.70%	21.50	21.90	20.20	20.20	21.26	12.91	5,322,300
6/29/2022	+0.40 / +1.88%	21.00	22.15	21.00	21.65	21.71	13.84	5,169,500
6/28/2022	0.00 / 0.00%	21.40	21.85	21.00	21.25	21.41	13.58	4,746,600
6/27/2022	+1.35 / +6.78%	20.15	21.25	20.00	21.25	20.84	13.58	5,691,000
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

<<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