Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/22/2021	-2.00 / -6.25%	31.90	32.00	30.00	30.00	31.12	14.16	5,082,400
4/20/2021	-0.85 / -2.59%	33.00	33.30	31.80	32.00	32.58	15.10	3,872,100
4/19/2021	+0.85 / +2.66%	32.90	32.90	31.70	32.85	32.47	15.50	3,523,400
4/16/2021	-1.00 / -3.03%	32.60	33.10	31.50	32.00	32.25	15.10	5,603,700
4/15/2021	-0.90 / -2.65%	33.90	33.95	33.00	33.00	33.30	15.58	4,032,400
4/14/2021	+0.70 / +2.11%	33.00	33.95	32.80	33.90	33.34	16.00	4,883,500
4/13/2021	-1.40 / -4.05%	35.00	35.00	33.20	33.20	34.14	15.67	5,897,600
4/12/2021	+0.90 / +2.67%	34.15	34.70	33.55	34.60	34.11	16.33	5,273,900
4/9/2021	+0.65 / +1.97%	33.10	34.25	33.00	33.70	33.69	15.91	4,755,000
4/8/2021	-0.15 / -0.45%	33.45	33.50	32.90	33.05	33.27	15.60	3,377,300
4/7/2021	+0.20 / +0.61%	33.00	33.30	32.80	33.20	33.03	15.67	2,886,800
4/6/2021	-0.30 / -0.90%	33.00	33.60	32.80	33.00	33.16	15.58	4,075,200
4/5/2021	+0.60 / +1.83%	33.50	33.50	32.80	33.30	33.20	15.72	5,339,700
4/2/2021	0.00 / 0.00%	33.40	33.50	32.60	32.70	33.02	15.43	4,325,100
4/1/2021	+1.80 / +5.83%	31.20	32.90	30.90	32.70	31.94	15.43	5,726,500
3/31/2021	-0.20 / -0.64%	31.20	31.45	30.80	30.90	31.15	14.58	2,176,500
3/30/2021	+0.65 / +2.13%	30.60	31.10	30.45	31.10	30.84	14.68	2,398,400
3/29/2021	+0.85 / +2.87%	30.25	30.55	29.95	30.45	30.28	14.37	2,145,800
3/26/2021	-0.40 / -1.33%	29.90	30.50	29.15	29.60	29.77	13.97	3,496,200
3/25/2021	0.00 / 0.00%	30.50	30.60	29.80	30.00	30.25	14.16	3,503,400
3/24/2021	-1.45 / -4.61%	31.00	31.35	30.00	30.00	30.72	14.16	4,392,700
3/23/2021	-0.60 / -1.87%	32.15	32.15	31.35	31.45	31.76	14.84	3,666,700
3/22/2021	-0.65 / -1.99%	32.60	32.80	32.05	32.05	32.45	15.13	2,466,300
3/19/2021	+0.45 / +1.40%	32.35	32.90	32.10	32.70	32.57	15.43	4,259,200
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

<<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