Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/6/2025	-0.40 / -1.40%	28.50	28.60	28.00	28.15	28.29	28.15	7,286,400
1/3/2025	-0.75 / -2.56%	29.30	29.35	28.55	28.55	28.82	28.55	12,208,700
1/2/2025	-0.10 / -0.34%	29.50	29.65	29.20	29.30	29.35	29.30	6,090,400
12/31/2024	-0.20 / -0.68%	29.45	29.70	29.40	29.40	29.55	29.40	4,483,100
12/30/2024	+0.15 / +0.51%	29.70	30.20	29.55	29.60	29.85	29.60	11,200,800
12/27/2024	+0.15 / +0.51%	29.40	29.65	29.25	29.45	29.47	29.45	7,832,700
12/26/2024	-0.20 / -0.68%	29.60	29.65	29.25	29.30	29.43	29.30	3,739,200
12/25/2024	+0.60 / +2.08%	28.95	30.25	28.95	29.50	29.61	29.50	10,109,600
12/24/2024	-0.30 / -1.03%	29.15	29.25	28.65	28.90	28.94	28.90	9,321,100
12/23/2024	-0.10 / -0.34%	29.50	29.60	29.20	29.20	29.39	29.20	5,103,700
12/20/2024	-0.20 / -0.68%	29.50	29.55	29.30	29.30	29.37	29.30	3,624,300
12/19/2024	-0.25 / -0.84%	29.40	29.55	29.00	29.50	29.30	29.50	10,259,900
12/18/2024	+0.25 / +0.85%	29.50	29.75	29.30	29.75	29.54	29.75	5,232,000
12/17/2024	-0.10 / -0.34%	29.75	29.90	29.35	29.50	29.65	29.50	6,118,300
12/16/2024	+0.20 / +0.68%	29.40	29.70	29.35	29.60	29.53	29.60	5,509,700
12/13/2024	+0.10 / +0.34%	29.25	29.55	29.15	29.40	29.37	29.40	5,302,000
12/12/2024	-0.10 / -0.34%	29.45	30.00	29.30	29.30	29.66	29.30	8,254,900
12/11/2024	-0.15 / -0.51%	29.55	29.85	29.20	29.40	29.54	29.40	5,502,400
12/10/2024	-0.05 / -0.17%	29.50	29.80	29.30	29.55	29.55	29.55	6,664,600
12/9/2024	+0.35 / +1.20%	29.30	29.75	29.15	29.60	29.47	29.60	8,021,900
12/6/2024	+0.30 / +1.04%	29.35	29.80	29.15	29.25	29.44	29.25	15,602,400
12/5/2024	+1.85 / +6.83%	27.20	28.95	27.00	28.95	28.33	28.95	14,934,200
12/4/2024	-0.45 / -1.63%	27.55	27.55	27.00	27.10	27.22	27.10	7,961,800
12/3/2024	-0.50 / -1.78%	28.00	28.00	27.50	27.55	27.74	27.55	8,817,600
12/2/2024	-0.10 / -0.36%	28.40	28.50	27.90	28.05	28.13	28.05	3,128,400
11/29/2024	0.00 / 0.00%	28.10	28.40	27.90	28.15	28.20	28.15	4,270,300
11/28/2024	0.00 / 0.00%	28.30	28.50	27.90	28.15	28.21	28.15	5,540,500
11/27/2024	-0.15 / -0.53%	28.35	28.45	28.00	28.15	28.15	28.15	3,970,300
11/26/2024	+0.45 / +1.62%	27.95	28.75	27.90	28.30	28.43	28.30	9,170,300
11/25/2024	+0.15 / +0.54%	27.70	27.95	27.60	27.85	27.81	27.85	3,334,600

<<Previous 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