Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/15/2022	-0.20 / -0.73%	27.50	27.65	26.90	27.10	27.26	17.32	6,685,200
8/12/2022	+0.45 / +1.68%	26.80	27.45	26.60	27.30	27.02	17.45	5,190,200
8/11/2022	-0.45 / -1.65%	27.90	27.95	26.55	26.85	27.18	17.16	9,467,700
8/10/2022	+0.30 / +1.11%	26.85	27.70	26.70	27.30	27.22	17.45	8,566,000
8/9/2022	-0.30 / -1.10%	27.20	27.55	26.80	27.00	27.04	17.26	10,519,600
8/8/2022	-0.40 / -1.44%	27.60	27.75	27.20	27.30	27.42	17.45	7,820,400
8/5/2022	+0.25 / +0.91%	27.30	28.20	27.20	27.70	27.57	17.71	9,063,600
8/4/2022	+0.65 / +2.43%	27.00	27.75	26.85	27.45	27.31	17.55	10,114,100
8/3/2022	+0.15 / +0.56%	26.55	27.00	26.25	26.80	26.64	17.13	7,566,000
8/2/2022	-0.40 / -1.48%	26.90	27.45	26.30	26.65	26.82	17.04	8,772,700
8/1/2022	+0.95 / +3.64%	26.20	27.45	26.05	27.05	26.83	17.29	10,057,600
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

<<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