Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/19/2018	-2.70 / -3.34%	79.60	80.00	77.00	78.10	78.43	15.65	608,940
4/18/2018	-0.70 / -0.86%	81.50	82.40	80.60	80.80	81.47	16.19	428,320
4/17/2018	+0.50 / +0.62%	82.00	82.10	80.50	81.50	81.04	16.33	507,810
4/16/2018	-0.90 / -1.10%	81.50	82.40	80.00	81.00	81.39	16.23	568,060
4/13/2018	-2.90 / -3.42%	86.00	86.00	81.00	81.90	82.71	16.41	632,520
4/12/2018	+0.10 / +0.12%	84.50	85.90	83.20	84.80	84.90	17.00	462,370
4/11/2018	-5.30 / -5.89%	90.00	90.10	84.70	84.70	86.89	16.98	761,480
4/10/2018	-2.00 / -2.17%	93.00	93.00	88.00	90.00	90.21	18.04	602,970
4/9/2018	+3.00 / +3.37%	89.60	92.30	89.10	92.00	91.38	18.44	649,140
4/6/2018	-1.40 / -1.55%	89.70	91.50	88.50	89.00	90.05	17.84	554,220
4/5/2018	+1.20 / +1.35%	88.70	91.50	88.70	90.40	90.40	18.12	482,140
4/4/2018	-0.30 / -0.34%	89.00	89.90	88.50	89.20	89.04	17.88	336,990
4/3/2018	+4.10 / +4.80%	88.00	89.50	86.60	89.50	88.64	17.94	779,630
4/2/2018	+5.50 / +6.88%	80.90	85.40	80.50	85.40	84.17	17.12	1,408,520
3/30/2018	+1.00 / +1.27%	79.00	79.90	77.60	79.90	79.02	16.01	226,800
3/29/2018	+2.10 / +2.73%	76.40	79.50	76.40	78.90	78.33	15.81	398,070
3/28/2018	-0.20 / -0.26%	77.00	78.00	76.60	76.80	77.29	15.39	336,460
3/27/2018	-2.00 / -2.53%	80.40	80.80	77.00	77.00	79.09	15.43	519,370
3/26/2018	+0.10 / +0.13%	78.90	80.00	77.30	79.00	78.50	15.83	369,770
3/23/2018	-0.90 / -1.13%	79.00	79.00	77.00	78.90	78.26	15.81	496,300
3/22/2018	-0.30 / -0.37%	81.00	81.50	79.00	79.80	80.74	15.99	400,960
3/21/2018	+1.10 / +1.39%	79.00	81.40	79.00	80.10	80.48	16.05	644,360
3/20/2018	+0.10 / +0.13%	79.00	79.50	78.00	79.00	78.81	15.83	142,930
3/19/2018	+0.20 / +0.25%	79.00	81.00	78.70	78.90	79.90	15.81	481,780
3/16/2018	+2.40 / +3.15%	77.00	79.90	76.40	78.70	78.46	15.77	580,150
3/15/2018	-0.50 / -0.65%	76.80	76.80	75.00	76.30	76.03	15.29	136,740
3/14/2018	+1.50 / +1.99%	76.90	77.80	76.50	76.80	76.83	15.39	255,430
3/13/2018	+3.90 / +5.46%	71.40	75.50	71.40	75.30	73.42	15.09	343,260
3/12/2018	-3.20 / -4.29%	74.60	75.40	71.30	71.40	72.79	14.31	355,610
3/9/2018	-0.80 / -1.06%	76.60	76.60	74.60	74.60	75.49	14.95	298,750

<<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