Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/6/2020	-0.30 / -1.35%	22.30	22.45	21.80	22.00	22.05	10.22	3,758,740
10/5/2020	+0.50 / +2.29%	22.10	22.45	22.00	22.30	22.24	10.36	2,567,570
10/2/2020	-0.35 / -1.58%	22.10	22.40	21.00	21.80	21.90	10.13	4,508,560
10/1/2020	+1.15 / +5.48%	21.25	22.45	21.15	22.15	21.83	10.29	5,599,950
9/30/2020	+0.25 / +1.20%	20.70	21.05	20.65	21.00	20.84	9.76	2,753,770
9/29/2020	+0.05 / +0.24%	20.80	21.30	20.70	20.75	20.96	9.64	3,747,025
9/28/2020	+0.50 / +2.48%	20.60	20.80	20.30	20.70	20.57	9.62	2,950,730
9/25/2020	-0.50 / -2.42%	20.70	20.70	20.15	20.20	20.34	9.38	2,290,870
9/24/2020	0.00 / 0.00%	20.60	20.75	20.30	20.70	20.55	9.62	2,973,870
9/23/2020	+0.15 / +0.73%	20.60	20.80	20.55	20.70	20.66	9.62	2,029,360
9/22/2020	-0.05 / -0.24%	20.50	20.65	20.35	20.55	20.55	9.55	2,972,730
9/21/2020	-0.10 / -0.48%	20.85	20.95	20.60	20.60	20.80	9.57	2,944,900
9/18/2020	+0.40 / +1.97%	20.30	20.75	20.20	20.70	20.49	9.62	3,192,360
9/17/2020	+0.05 / +0.25%	20.20	20.40	20.05	20.30	20.24	9.43	2,531,730
9/16/2020	+0.30 / +1.50%	19.90	20.25	19.90	20.25	20.16	9.41	2,838,120
9/15/2020	+0.25 / +1.27%	19.80	20.40	19.70	19.95	20.05	9.27	5,526,040
9/14/2020	-0.10 / -0.51%	19.95	19.95	19.65	19.70	19.78	9.15	2,752,720
9/11/2020	-0.05 / -0.25%	19.80	20.00	19.65	19.80	19.82	9.20	2,587,790
9/10/2020	+0.15 / +0.76%	19.90	20.15	19.60	19.85	19.89	9.22	4,806,310
9/9/2020	+0.10 / +0.51%	19.25	19.85	19.20	19.70	19.56	9.15	3,809,110
9/8/2020	+0.45 / +2.35%	19.20	19.60	19.05	19.60	19.27	9.11	3,111,560
9/7/2020	-0.35 / -1.79%	19.70	19.95	19.15	19.15	19.64	8.90	4,332,720
9/4/2020	+0.50 / +2.63%	18.60	19.80	18.60	19.50	19.28	9.06	6,278,360
9/3/2020	+0.20 / +1.06%	19.10	19.10	18.80	19.00	18.94	8.83	3,613,000
9/1/2020	+0.25 / +1.35%	18.55	18.90	18.45	18.80	18.64	8.73	1,845,750
8/31/2020	-0.30 / -1.59%	18.90	19.15	18.40	18.55	18.71	8.62	3,625,910
8/28/2020	+0.10 / +0.53%	19.00	19.25	18.85	18.85	19.07	8.76	5,826,520
8/27/2020	+0.15 / +0.81%	18.60	18.75	18.50	18.75	18.62	8.71	1,739,420
8/26/2020	+0.25 / +1.36%	18.40	18.85	18.40	18.60	18.66	8.64	3,359,280
8/25/2020	-0.05 / -0.27%	18.60	18.65	18.35	18.35	18.50	8.53	2,309,910

<<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