Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/21/2024	+0.10 / +0.36%	27.40	27.60	27.20	27.50	27.40	27.50	8,750,900
8/20/2024	+0.25 / +0.92%	27.15	27.75	26.95	27.40	27.34	27.40	11,763,300
8/19/2024	-0.05 / -0.18%	27.50	27.60	26.95	27.15	27.16	27.15	6,589,600
8/16/2024	+1.70 / +6.67%	25.75	27.20	25.65	27.20	26.72	27.20	18,812,800
8/15/2024	-0.40 / -1.54%	25.80	26.00	25.35	25.50	25.58	25.50	4,530,000
8/14/2024	-0.10 / -0.38%	26.10	26.30	25.55	25.90	25.88	25.90	5,421,900
8/13/2024	+0.10 / +0.39%	25.90	26.10	25.30	26.00	25.68	26.00	7,242,300
8/12/2024	+0.45 / +1.77%	25.30	25.90	25.30	25.90	25.59	25.90	4,968,500
8/9/2024	+1.15 / +4.73%	24.75	25.55	24.55	25.45	25.13	25.45	8,512,400
8/8/2024	-0.15 / -0.61%	24.25	24.85	24.15	24.30	24.45	24.30	5,062,200
8/7/2024	+0.15 / +0.62%	24.40	24.50	23.90	24.45	24.24	24.45	3,599,100
8/6/2024	+1.30 / +5.65%	23.60	24.35	23.10	24.30	23.69	24.30	6,847,300
8/5/2024	-1.55 / -6.31%	24.20	24.35	23.00	23.00	23.62	23.00	9,279,800
8/2/2024	+0.30 / +1.24%	24.00	24.95	23.50	24.55	24.16	24.55	7,981,100
8/1/2024	-1.10 / -4.34%	25.50	25.50	24.00	24.25	24.52	24.25	8,134,300
7/31/2024	-0.25 / -0.98%	25.70	25.85	25.25	25.35	25.60	25.35	2,891,500
7/30/2024	-0.05 / -0.19%	25.55	25.90	25.35	25.60	25.71	25.60	3,290,800
7/29/2024	+0.25 / +0.98%	25.60	25.90	25.50	25.65	25.70	25.65	3,451,900
7/26/2024	+0.35 / +1.40%	25.20	25.45	25.05	25.40	25.28	25.40	2,428,300
7/25/2024	-0.50 / -1.96%	25.00	25.40	24.80	25.05	25.08	25.05	3,554,100
7/24/2024	0.00 / 0.00%	25.40	25.90	24.50	25.55	25.12	25.55	7,819,300
7/23/2024	-0.95 / -3.58%	26.75	26.75	25.50	25.55	25.97	25.55	6,559,200
7/22/2024	+0.50 / +1.92%	26.10	26.80	26.10	26.50	26.42	26.50	9,679,100
7/19/2024	-0.10 / -0.38%	26.10	26.50	25.80	26.00	26.13	26.00	4,543,300
7/18/2024	+0.20 / +0.77%	26.10	26.20	25.70	26.10	25.92	26.10	5,162,100
7/17/2024	-0.60 / -2.26%	26.70	26.75	25.30	25.90	26.21	25.90	6,925,400
7/16/2024	0.00 / 0.00%	26.55	26.90	26.50	26.50	26.68	26.50	3,766,500
7/15/2024	-0.10 / -0.38%	26.90	26.90	26.30	26.50	26.60	26.50	3,350,900
7/12/2024	-0.40 / -1.42%	28.25	28.35	27.50	27.80	27.93	26.62	4,511,300
7/11/2024	+0.40 / +1.44%	27.95	28.30	27.85	28.20	28.07	27.01	7,066,300

<<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