Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/26/2022	-0.85 / -3.00%	28.35	28.35	27.30	27.50	27.86	17.58	8,450,800
8/25/2022	+0.10 / +0.35%	28.30	28.80	28.25	28.35	28.46	18.12	6,098,100
8/24/2022	-0.25 / -0.88%	28.50	28.75	28.15	28.25	28.41	18.06	5,455,400
8/23/2022	+0.80 / +2.89%	27.20	28.50	27.00	28.50	27.75	18.22	11,445,300
8/22/2022	-0.45 / -1.60%	28.00	28.20	27.40	27.70	27.77	17.71	7,687,000
8/19/2022	-0.15 / -0.53%	28.30	28.40	27.85	28.15	28.16	17.99	7,623,400
8/18/2022	+1.30 / +4.81%	27.00	28.50	27.00	28.30	27.81	18.09	16,551,300
8/17/2022	+0.20 / +0.75%	27.00	27.75	26.75	27.00	27.22	17.26	10,907,800
8/16/2022	-0.30 / -1.11%	27.00	27.20	26.80	26.80	26.91	17.13	6,181,600
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

<<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