Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/25/2023	-2.20 / -6.91%	32.00	32.10	29.65	29.65	30.81	19.72	10,370,300
9/22/2023	-2.35 / -6.87%	33.00	33.30	31.85	31.85	32.47	21.19	12,454,700
9/21/2023	-1.10 / -3.12%	35.30	35.30	34.20	34.20	34.66	22.75	10,539,300
9/20/2023	+0.65 / +1.88%	34.90	35.50	34.80	35.30	35.27	23.48	6,012,500
9/19/2023	+0.05 / +0.14%	34.95	34.95	34.20	34.65	34.56	23.05	6,549,800
9/18/2023	+0.15 / +0.44%	34.30	34.90	34.00	34.60	34.46	23.02	5,658,300
9/15/2023	+0.20 / +0.58%	34.50	34.85	34.00	34.45	34.42	22.92	6,456,300
9/14/2023	-1.15 / -3.25%	35.45	35.75	34.25	34.25	34.78	22.78	9,379,100
9/13/2023	-0.45 / -1.26%	35.90	36.15	35.00	35.40	35.67	23.55	8,166,300
9/12/2023	+1.90 / +5.60%	34.00	35.90	33.85	35.85	34.94	23.85	10,655,769
9/11/2023	-0.05 / -0.15%	34.30	34.80	33.85	33.95	34.27	22.58	11,002,500
9/8/2023	+0.45 / +1.34%	33.50	34.40	33.40	34.00	34.03	22.62	7,059,900
9/7/2023	-0.50 / -1.47%	34.20	34.25	33.40	33.55	33.74	22.32	9,409,600
9/6/2023	+0.55 / +1.64%	33.50	34.95	33.15	34.05	34.16	22.65	8,499,000
9/5/2023	+0.80 / +2.45%	32.95	33.95	32.70	33.50	33.32	22.29	14,784,300
8/31/2023	0.00 / 0.00%	33.00	33.45	32.65	32.70	32.97	21.75	7,648,600
8/30/2023	+2.10 / +6.86%	30.85	32.70	30.60	32.70	31.90	21.75	13,793,500
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

<<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