Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/14/2024	-0.20 / -0.64%	31.40	31.55	31.00	31.00	31.29	31.00	7,547,300
10/11/2024	+0.80 / +2.63%	30.45	31.20	30.15	31.20	30.78	31.20	11,692,500
10/10/2024	-0.25 / -0.82%	30.85	31.05	30.40	30.40	30.66	30.40	7,694,200
10/9/2024	+0.05 / +0.16%	30.35	30.85	30.20	30.65	30.45	30.65	8,226,100
10/8/2024	-0.50 / -1.61%	31.30	31.35	30.10	30.60	30.57	30.60	17,294,900
10/7/2024	+0.65 / +2.13%	30.70	31.10	30.50	31.10	30.84	31.10	8,423,800
10/4/2024	+0.10 / +0.33%	30.35	30.80	30.25	30.45	30.50	30.45	7,390,600
10/3/2024	-0.30 / -0.98%	30.70	31.00	30.15	30.35	30.56	30.35	12,024,500
10/2/2024	-0.35 / -1.13%	30.80	31.05	30.30	30.65	30.69	30.65	11,167,000
10/1/2024	+0.05 / +0.16%	31.10	31.80	30.95	31.00	31.35	31.00	11,455,500
9/30/2024	+0.15 / +0.49%	30.80	31.45	30.60	30.95	31.11	30.95	7,503,000
9/27/2024	-0.25 / -0.81%	31.20	31.30	30.80	30.80	30.98	30.80	10,149,500
9/26/2024	-0.15 / -0.48%	31.25	31.35	30.80	31.05	31.05	31.05	13,568,600
9/25/2024	+0.50 / +1.63%	30.95	31.80	30.90	31.20	31.39	31.20	16,179,700
9/24/2024	+0.25 / +0.82%	30.50	30.80	30.45	30.70	30.60	30.70	6,583,800
9/23/2024	-0.20 / -0.65%	30.65	30.90	30.45	30.45	30.63	30.45	9,725,500
9/20/2024	+0.15 / +0.49%	30.90	30.95	30.50	30.65	30.67	30.65	11,188,800
9/19/2024	+0.35 / +1.16%	30.45	30.70	30.05	30.50	30.35	30.50	12,314,200
9/18/2024	+1.15 / +3.97%	29.15	30.80	29.05	30.15	30.25	30.15	29,706,000
9/17/2024	+0.80 / +2.84%	28.20	29.00	28.05	29.00	28.58	29.00	9,936,500
9/16/2024	-1.00 / -3.42%	29.20	29.35	28.20	28.20	28.64	28.20	15,529,200
9/13/2024	+0.35 / +1.21%	28.90	29.70	28.90	29.20	29.38	29.20	13,972,200
9/12/2024	-0.15 / -0.52%	29.30	29.30	28.85	28.85	29.08	28.85	5,349,800
9/11/2024	+0.15 / +0.52%	28.70	29.30	28.35	29.00	28.85	29.00	10,316,300
9/10/2024	-0.30 / -1.03%	29.30	29.35	28.35	28.85	28.89	28.85	11,805,100
9/9/2024	-0.15 / -0.51%	29.05	29.45	28.75	29.15	29.15	29.15	7,297,300
9/6/2024	+0.15 / +0.51%	29.00	29.40	28.65	29.30	29.06	29.30	9,378,200
9/5/2024	0.00 / 0.00%	29.30	29.80	28.80	29.15	29.39	29.15	14,520,100
9/4/2024	-0.15 / -0.51%	28.65	29.25	28.65	29.15	29.01	29.15	9,734,700
8/30/2024	+0.10 / +0.34%	29.20	29.55	28.95	29.30	29.31	29.30	8,498,600

<<Previous 30 days Next 30 days>>

HCM News

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
03/12	HCM: Báo cáo kết quả thực hiện quyền mua cổ phiếu của người nội bộ Phạm Nghiêm Xuân Bắc
01/12	HCM: Thông báo điều chỉnh thời gian chuyển nhượng, đăng ký, nộp tiền mua cổ phiếu tại Thông báo số 2003/TB-SGDHCM ngày 19/12/2023
26/11	HCM: BOD resolution dated November 25, 2024
19/11	HCM: Amending License for Establishment and Operation