Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/18/2021	+0.45 / +1.42%	32.20	32.50	31.90	32.25	32.22	15.22	2,933,800
3/17/2021	+0.35 / +1.11%	31.35	31.90	31.35	31.80	31.63	15.01	2,648,600
3/16/2021	-0.60 / -1.87%	32.05	32.15	31.30	31.45	31.66	14.84	3,887,700
3/15/2021	-0.45 / -1.38%	32.50	32.60	32.00	32.05	32.21	15.13	3,065,800
3/12/2021	-0.10 / -0.31%	32.60	32.80	32.20	32.50	32.47	15.34	3,182,400
3/11/2021	+0.55 / +1.72%	32.50	33.20	32.40	32.60	32.72	15.39	6,795,200
3/10/2021	+0.85 / +2.72%	31.20	32.15	30.90	32.05	31.71	15.13	6,258,900
3/9/2021	-0.40 / -1.27%	31.25	31.60	30.75	31.20	31.26	14.73	3,202,000
3/8/2021	+0.60 / +1.94%	31.70	32.40	31.20	31.60	31.93	14.91	5,808,400
3/5/2021	+0.70 / +2.31%	30.00	31.00	29.55	31.00	29.98	14.63	4,498,200
3/4/2021	-0.85 / -2.73%	31.40	31.75	30.20	30.30	31.16	14.30	5,839,500
3/3/2021	+0.15 / +0.48%	31.10	31.25	30.85	31.15	31.10	14.70	4,510,400
3/2/2021	+0.05 / +0.16%	31.40	31.45	30.80	31.00	31.18	14.63	5,474,800
3/1/2021	+1.80 / +6.17%	29.90	30.95	29.40	30.95	30.39	14.61	6,413,700
2/26/2021	-0.15 / -0.51%	28.85	29.30	28.75	29.15	29.02	13.76	3,691,700
2/25/2021	+0.10 / +0.34%	29.70	29.75	29.00	29.30	29.34	13.83	3,002,800
2/24/2021	-0.40 / -1.35%	30.00	30.40	29.00	29.20	29.72	13.78	4,932,200
2/23/2021	+0.30 / +1.02%	29.20	29.95	29.00	29.60	29.42	13.97	4,247,700
2/22/2021	+0.25 / +0.86%	29.25	29.75	29.00	29.30	29.38	13.83	4,770,900
2/19/2021	-0.15 / -0.51%	28.80	29.60	28.60	29.05	29.05	13.71	4,184,700
2/18/2021	-0.20 / -0.68%	29.30	29.80	29.00	29.20	29.34	13.78	4,485,600
2/17/2021	+1.20 / +4.26%	28.90	29.50	28.40	29.40	28.97	13.88	4,131,600
2/9/2021	+0.75 / +2.73%	27.45	28.25	26.90	28.20	27.72	13.31	4,863,300
2/8/2021	-0.55 / -1.96%	28.30	29.20	26.50	27.45	27.92	12.96	6,306,900
2/5/2021	+0.70 / +2.56%	27.50	28.30	27.30	28.00	27.78	13.22	3,772,600
2/4/2021	0.00 / 0.00%	27.30	27.95	26.80	27.30	27.37	12.89	4,825,500
2/3/2021	+1.70 / +6.64%	26.30	27.35	25.85	27.30	26.85	12.89	6,337,600
2/2/2021	+0.55 / +2.20%	25.05	25.85	24.15	25.60	25.10	12.08	3,925,700
2/1/2021	-1.85 / -6.88%	26.60	27.25	25.05	25.05	25.79	11.82	4,151,100
1/29/2021	+1.05 / +4.06%	24.20	27.60	24.20	26.90	25.81	12.70	5,712,400

<<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