Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/31/2017	+0.45 / +1.41%	31.95	32.70	31.90	32.40	32.30	6.22	510,120
3/30/2017	+0.05 / +0.16%	32.15	32.30	31.90	31.95	32.16	6.14	224,680
3/29/2017	-0.40 / -1.24%	32.30	32.50	31.70	31.90	32.04	6.13	240,400
3/28/2017	-0.40 / -1.22%	32.70	32.75	32.30	32.30	32.49	6.21	476,530
3/27/2017	+0.65 / +2.03%	32.10	32.70	32.05	32.70	32.44	6.28	481,560
3/24/2017	-0.25 / -0.77%	32.40	32.50	32.00	32.05	32.23	6.16	227,710
3/23/2017	+0.30 / +0.94%	31.90	32.40	31.80	32.30	32.03	6.21	682,560
3/22/2017	-0.75 / -2.29%	32.75	32.75	31.90	32.00	32.34	6.15	954,310
3/21/2017	+0.15 / +0.46%	32.60	32.85	32.20	32.75	32.47	6.29	474,970
3/20/2017	+0.30 / +0.93%	32.90	33.20	32.60	32.60	32.91	6.26	674,300
3/17/2017	-0.20 / -0.62%	32.80	33.20	32.30	32.30	32.77	6.21	1,240,420
3/16/2017	+1.10 / +3.50%	31.30	32.50	31.25	32.50	31.98	6.24	1,117,730
3/15/2017	-0.05 / -0.16%	31.40	31.55	31.15	31.40	31.37	6.03	468,630
3/14/2017	0.00 / 0.00%	31.50	31.65	31.20	31.45	31.47	6.04	402,760
3/13/2017	-0.10 / -0.32%	31.50	31.50	31.00	31.45	31.22	6.04	407,110
3/10/2017	-0.05 / -0.16%	31.45	32.10	31.40	31.55	31.82	6.06	636,730
3/9/2017	+0.70 / +2.27%	30.90	31.90	30.90	31.60	31.54	6.07	979,420
3/8/2017	+0.15 / +0.49%	30.60	31.50	30.45	30.90	30.83	5.94	586,700
3/7/2017	0.00 / 0.00%	30.85	30.85	30.45	30.75	30.68	5.91	404,220
3/6/2017	+0.10 / +0.33%	30.65	30.80	30.40	30.75	30.68	5.91	452,820
3/3/2017	+0.20 / +0.66%	30.20	31.00	30.20	30.65	30.62	5.89	448,800
3/2/2017	-0.15 / -0.49%	30.90	31.20	30.40	30.45	30.71	5.85	398,420
3/1/2017	-0.60 / -1.92%	31.10	31.20	29.80	30.60	30.38	5.88	1,153,780
2/28/2017	-0.15 / -0.48%	31.80	32.40	31.20	31.20	31.65	5.99	572,950
2/27/2017	+0.25 / +0.80%	31.10	31.85	30.80	31.35	31.46	6.02	686,620
2/24/2017	-0.60 / -1.89%	31.95	31.95	31.05	31.10	31.35	5.97	644,500
2/23/2017	+0.15 / +0.48%	31.70	32.10	31.20	31.70	31.74	6.09	677,270
2/22/2017	+0.35 / +1.12%	31.35	32.25	31.10	31.55	31.78	6.06	945,040
2/21/2017	-0.50 / -1.58%	31.70	32.20	31.20	31.20	31.75	5.99	697,900
2/20/2017	+1.60 / +5.32%	30.35	31.70	30.20	31.70	30.98	6.09	1,238,500

<<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
11/11	HCM: Documents of EGM held on 04.12.2024
31/10	HCM: Announcement of the change of listing