Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/29/2023	+0.40 / +1.32%	30.45	31.00	30.20	30.60	30.58	20.36	7,375,900
8/28/2023	+0.30 / +1.00%	30.25	30.30	29.85	30.20	30.03	20.09	6,371,600
8/25/2023	+0.15 / +0.50%	29.70	30.45	29.55	29.90	29.93	19.89	5,319,200
8/24/2023	+0.90 / +3.12%	28.85	29.75	28.65	29.75	29.36	19.79	5,737,700
8/23/2023	-0.35 / -1.20%	29.50	29.50	28.65	28.85	29.21	19.19	3,203,400
8/22/2023	+0.70 / +2.46%	28.55	29.20	27.10	29.20	28.34	19.42	7,545,500
8/21/2023	+0.10 / +0.35%	28.70	28.95	28.05	28.50	28.57	18.96	5,737,500
8/18/2023	-2.10 / -6.89%	30.40	30.50	28.40	28.40	29.43	18.89	9,040,600
8/17/2023	+0.20 / +0.66%	30.50	31.40	30.45	30.50	30.94	20.29	9,451,000
8/16/2023	+0.15 / +0.50%	30.15	30.40	29.90	30.30	30.13	20.16	3,121,400
8/15/2023	-0.50 / -1.63%	30.70	30.85	30.05	30.15	30.29	20.06	3,845,800
8/14/2023	+1.15 / +3.90%	29.90	30.85	29.50	30.65	30.02	20.39	8,766,400
8/11/2023	-0.35 / -1.17%	29.95	30.00	29.10	29.50	29.49	19.62	6,797,800
8/10/2023	-0.70 / -2.29%	30.60	30.70	29.85	29.85	30.12	19.86	5,267,900
8/9/2023	-0.65 / -2.08%	31.10	31.30	30.55	30.55	30.82	20.32	4,950,600
8/8/2023	-0.10 / -0.32%	31.50	31.95	31.15	31.20	31.52	20.76	5,835,300
8/7/2023	+1.00 / +3.30%	30.65	31.30	30.50	31.30	30.96	20.82	6,836,200
8/4/2023	+0.60 / +2.02%	30.00	30.30	29.65	30.30	29.90	20.16	3,917,100
8/3/2023	-0.50 / -1.66%	30.20	30.30	29.70	29.70	30.02	19.76	3,800,600
8/2/2023	+0.20 / +0.67%	30.05	30.50	29.95	30.20	30.13	20.09	3,465,900
8/1/2023	-0.80 / -2.60%	30.80	30.85	30.00	30.00	30.39	19.96	6,331,900
7/31/2023	-0.05 / -0.16%	31.15	31.20	30.70	30.80	30.85	20.49	4,243,000
7/28/2023	+0.40 / +1.31%	30.50	31.15	30.35	30.85	30.83	20.52	6,336,700
7/27/2023	+0.20 / +0.66%	30.30	30.75	30.10	30.45	30.39	20.26	5,037,900
7/26/2023	-0.05 / -0.17%	30.30	30.45	30.00	30.25	30.23	20.12	3,368,000
7/25/2023	-0.20 / -0.66%	30.50	30.95	30.25	30.30	30.59	20.16	4,837,000
7/24/2023	+0.05 / +0.16%	30.80	30.85	30.20	30.50	30.44	20.29	3,289,000
7/21/2023	+0.55 / +1.84%	29.70	30.45	29.70	30.45	30.02	20.26	4,600,900
7/20/2023	-0.40 / -1.32%	30.30	30.40	29.60	29.90	29.85	19.89	5,131,400
7/19/2023	-0.55 / -1.78%	30.90	31.00	30.30	30.30	30.67	20.16	4,672,900

<<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