Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/15/2021	-0.10 / -0.26%	38.40	38.50	38.00	38.05	38.22	24.05	2,046,800
10/14/2021	+0.25 / +0.66%	38.00	38.50	37.95	38.15	38.22	24.11	2,918,400
10/13/2021	-0.60 / -1.56%	38.50	38.80	37.90	37.90	38.27	23.95	3,261,400
10/12/2021	-0.50 / -1.28%	39.30	39.35	38.50	38.50	38.81	24.33	2,914,700
10/11/2021	+1.85 / +4.98%	38.00	39.15	38.00	39.00	38.62	24.65	4,698,700
10/8/2021	-0.30 / -0.61%	49.10	49.80	48.55	48.70	48.92	23.47	10,083,800
10/7/2021	-0.50 / -1.01%	49.50	50.00	49.00	49.00	49.42	23.61	5,363,800
10/6/2021	-0.70 / -1.39%	50.50	50.60	49.50	49.50	49.79	23.86	3,397,800
10/5/2021	+1.90 / +3.93%	48.90	50.80	48.80	50.20	49.77	24.19	3,975,000
10/4/2021	-2.20 / -4.36%	50.20	50.40	48.30	48.30	48.97	23.28	5,699,200
10/1/2021	-1.50 / -2.88%	51.70	52.60	50.50	50.50	51.37	24.34	5,481,403
9/30/2021	-0.60 / -1.14%	52.70	53.20	52.00	52.00	52.53	25.06	2,725,400
9/29/2021	-1.20 / -2.23%	53.90	54.00	52.50	52.60	53.08	25.35	2,921,300
9/28/2021	+2.10 / +4.06%	51.60	53.80	51.00	53.80	52.26	25.93	3,866,700
9/27/2021	-2.80 / -5.14%	54.70	54.90	51.50	51.70	53.12	24.92	4,020,400
9/24/2021	-0.60 / -1.09%	55.10	55.80	54.50	54.50	55.41	26.27	4,528,300
9/23/2021	+2.00 / +3.77%	54.50	55.70	53.50	55.10	54.85	26.55	9,071,100
9/22/2021	+0.20 / +0.38%	53.40	53.60	52.70	53.10	52.99	25.59	2,666,000
9/21/2021	-1.20 / -2.22%	53.30	54.00	52.40	52.90	53.19	25.49	3,694,200
9/20/2021	+0.40 / +0.74%	54.40	54.90	53.30	54.10	54.17	26.07	5,265,100
9/17/2021	+1.50 / +2.87%	52.80	54.10	52.40	53.70	53.33	25.88	4,207,700
9/16/2021	-0.90 / -1.69%	53.00	53.30	52.20	52.20	52.68	25.16	2,586,700
9/15/2021	+1.60 / +3.11%	51.30	53.50	51.20	53.10	52.43	25.59	2,916,400
9/14/2021	-1.80 / -3.38%	53.20	53.70	51.50	51.50	52.36	24.82	5,436,300
9/13/2021	-1.90 / -3.44%	55.00	55.10	52.80	53.30	53.66	25.69	8,950,400
9/10/2021	-0.30 / -0.54%	55.70	56.30	55.00	55.20	55.69	26.60	2,730,000
9/9/2021	+0.30 / +0.54%	55.00	55.80	54.90	55.50	55.32	26.75	3,565,600
9/8/2021	-1.10 / -1.95%	56.90	57.30	54.50	55.20	56.02	26.60	5,890,700
9/7/2021	+0.70 / +1.26%	56.00	57.40	55.90	56.30	56.49	27.13	6,231,700
9/6/2021	+0.70 / +1.28%	55.60	55.80	54.60	55.60	55.29	26.80	4,745,700

<<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
31/10	HCM: Announcement of the change of listing
30/10	HCM: Receiving Decision on changing lisiting