Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/18/2023	-0.10 / -0.32%	30.75	31.15	30.65	30.85	30.89	20.52	3,723,400
7/17/2023	+0.60 / +1.98%	30.40	31.30	30.30	30.95	30.90	20.59	6,678,200
7/14/2023	+0.05 / +0.17%	30.40	30.55	29.60	30.35	30.12	20.19	4,901,300
7/13/2023	+0.50 / +1.68%	30.10	30.40	29.95	30.30	30.11	20.16	3,597,300
7/12/2023	-0.40 / -1.32%	30.20	30.55	29.50	29.80	30.05	19.82	6,584,400
7/11/2023	+0.15 / +0.50%	30.15	30.55	30.00	30.20	30.30	20.09	6,365,800
7/10/2023	+0.25 / +0.84%	30.10	30.60	30.05	30.05	30.34	19.99	6,482,300
7/7/2023	+0.20 / +0.68%	29.30	29.80	28.95	29.80	29.43	19.82	4,746,600
7/6/2023	+0.05 / +0.17%	29.40	30.25	28.90	29.60	29.49	19.69	10,774,500
7/5/2023	-0.25 / -0.84%	29.80	29.90	29.20	29.55	29.57	19.66	5,201,100
7/4/2023	+1.60 / +5.67%	28.40	29.80	28.20	29.80	28.95	19.82	13,301,700
7/3/2023	+0.05 / +0.18%	28.25	28.55	28.10	28.20	28.27	18.76	3,165,800
6/30/2023	+0.15 / +0.54%	28.00	28.40	27.90	28.15	28.14	18.73	4,014,200
6/29/2023	-1.05 / -3.61%	29.15	29.20	28.00	28.00	28.47	18.63	5,766,300
6/28/2023	+0.25 / +0.87%	29.00	29.35	28.70	29.05	29.02	19.32	5,492,900
6/27/2023	+0.30 / +1.05%	28.70	28.80	28.40	28.80	28.60	19.16	4,456,270
6/26/2023	-0.20 / -0.70%	28.90	28.90	27.80	28.50	28.16	18.96	6,984,600
6/23/2023	-0.20 / -0.69%	29.00	29.15	28.35	28.70	28.73	19.09	7,343,870

<<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