Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/22/2023	-0.30 / -0.92%	32.80	33.10	32.30	32.40	32.72	21.55	6,246,700
12/21/2023	+0.05 / +0.15%	32.60	33.10	32.35	32.70	32.86	21.75	7,580,800
12/20/2023	+1.15 / +3.65%	31.55	33.10	31.55	32.65	32.34	21.72	13,419,100
12/19/2023	+0.50 / +1.61%	31.00	31.50	30.80	31.50	31.18	20.95	6,422,900
12/18/2023	-0.50 / -1.59%	31.60	31.70	31.00	31.00	31.36	20.62	5,265,900
12/15/2023	+0.75 / +2.44%	30.80	31.55	30.60	31.50	31.10	20.95	6,002,500
12/14/2023	-0.30 / -0.97%	31.45	31.50	30.50	30.75	31.02	20.46	6,609,500
12/13/2023	-0.65 / -2.05%	32.00	32.15	31.00	31.05	31.49	20.66	8,544,900
12/12/2023	-0.30 / -0.94%	32.05	32.35	31.65	31.70	31.88	21.09	4,313,200
12/11/2023	+1.00 / +3.23%	31.30	32.30	31.15	32.00	31.71	21.29	10,664,400
12/8/2023	+0.15 / +0.49%	31.00	31.30	30.75	31.00	31.03	20.62	5,497,700
12/7/2023	-0.65 / -2.06%	31.75	31.80	30.10	30.85	30.84	20.52	11,315,500
12/6/2023	+0.75 / +2.44%	31.00	31.60	30.80	31.50	31.33	20.95	7,046,900
12/5/2023	-0.25 / -0.81%	31.15	31.20	30.65	30.75	30.85	20.46	4,944,500
12/4/2023	+1.50 / +5.08%	30.05	31.50	29.95	31.00	30.72	20.62	8,618,700
12/1/2023	+0.25 / +0.85%	29.70	29.90	29.15	29.50	29.53	19.62	3,728,700
11/30/2023	-0.05 / -0.17%	29.40	29.75	29.25	29.25	29.54	19.46	4,410,700
11/29/2023	+0.10 / +0.34%	29.15	29.60	29.15	29.30	29.38	19.49	4,074,800
11/28/2023	+0.50 / +1.74%	28.70	29.25	28.05	29.20	28.58	19.42	4,494,400
11/27/2023	-0.70 / -2.38%	29.40	29.50	28.60	28.70	28.91	19.09	2,965,000
11/24/2023	+0.80 / +2.80%	29.10	29.40	28.10	29.40	28.89	19.56	6,215,500
11/23/2023	-1.70 / -5.61%	30.60	30.80	28.60	28.60	30.16	19.03	7,090,400
11/22/2023	+0.80 / +2.71%	29.45	30.45	29.45	30.30	29.91	20.16	8,541,300
11/21/2023	+0.15 / +0.51%	29.70	29.75	29.30	29.50	29.50	19.62	3,740,400
11/20/2023	+0.65 / +2.26%	28.10	29.60	27.95	29.35	28.69	19.52	6,148,700
11/17/2023	-0.90 / -3.04%	29.70	29.90	28.60	28.70	29.18	19.09	6,980,400
11/16/2023	+0.15 / +0.51%	29.40	29.60	28.95	29.60	29.23	19.69	4,274,700
11/15/2023	+0.05 / +0.17%	30.15	30.30	29.35	29.45	29.84	19.59	5,784,200
11/14/2023	+0.20 / +0.68%	29.60	29.75	29.05	29.40	29.50	19.56	4,706,300
11/13/2023	+0.30 / +1.04%	28.80	29.30	28.40	29.20	28.92	19.42	4,696,800

<<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