Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/5/2024	-1.10 / -3.75%	29.00	29.35	28.20	28.20	28.85	27.01	10,629,700
4/4/2024	+0.05 / +0.17%	29.20	29.65	28.90	29.30	29.37	28.06	8,164,100
4/3/2024	-0.65 / -2.17%	29.95	30.20	29.20	29.25	29.72	28.01	8,325,000
4/2/2024	+0.15 / +0.50%	29.60	29.90	29.00	29.90	29.44	28.63	6,649,500
4/1/2024	+0.25 / +0.85%	29.50	30.00	29.00	29.75	29.44	28.49	9,565,600
3/29/2024	-0.55 / -1.83%	30.00	30.05	29.50	29.50	29.80	28.25	7,347,900
3/28/2024	+1.05 / +3.62%	29.50	30.05	29.40	30.05	29.68	28.78	17,332,400
3/27/2024	+0.70 / +2.47%	28.60	29.00	28.30	29.00	28.64	27.77	7,483,100
3/26/2024	+0.20 / +0.71%	27.90	28.60	27.70	28.30	28.29	27.10	6,666,300
3/25/2024	-0.50 / -1.75%	28.70	28.85	28.00	28.10	28.46	26.91	8,075,800
3/22/2024	+0.35 / +1.24%	28.45	28.95	28.30	28.60	28.60	27.39	11,751,800
3/21/2024	+0.30 / +1.07%	28.35	28.70	28.15	28.25	28.42	27.05	9,357,800
3/20/2024	+0.55 / +2.01%	27.45	27.95	27.15	27.95	27.57	26.77	6,133,000
3/19/2024	+0.30 / +1.11%	27.15	27.55	27.05	27.40	27.36	26.24	3,954,300
3/18/2024	-1.20 / -4.24%	28.35	28.45	26.50	27.10	27.29	25.95	16,182,800
3/15/2024	-0.35 / -1.22%	28.50	28.60	28.00	28.30	28.24	27.10	10,792,900
3/14/2024	-0.40 / -1.38%	29.25	29.35	28.40	28.65	28.85	27.44	12,695,400
3/13/2024	+1.00 / +3.57%	28.15	29.10	27.90	29.05	28.57	27.82	10,983,600
3/12/2024	+0.25 / +0.90%	27.80	28.15	27.50	28.05	27.84	26.86	7,014,600
3/11/2024	-0.50 / -1.77%	28.35	28.35	27.50	27.80	28.05	26.62	8,417,300
3/8/2024	-0.70 / -2.41%	29.20	29.35	28.30	28.30	28.64	27.10	11,267,900
3/7/2024	+0.45 / +1.58%	28.40	29.20	28.40	29.00	28.90	27.77	10,505,500
3/6/2024	-0.45 / -1.55%	28.90	29.10	28.25	28.55	28.65	27.34	7,998,100
3/5/2024	+0.50 / +1.75%	28.40	29.10	28.15	29.00	28.68	27.77	9,807,300
3/4/2024	+0.20 / +0.71%	28.70	28.95	28.30	28.50	28.52	27.29	8,874,800
3/1/2024	+0.35 / +1.25%	28.35	29.00	28.10	28.30	28.54	27.10	9,258,800
2/29/2024	-0.55 / -1.93%	28.70	28.85	27.85	27.95	28.23	26.77	16,328,000
2/28/2024	+0.20 / +0.71%	28.35	28.80	27.85	28.50	28.27	27.29	12,622,000
2/27/2024	0.00 / 0.00%	28.50	28.85	28.20	28.30	28.43	27.10	8,406,300
2/26/2024	+1.85 / +6.99%	26.65	28.30	26.60	28.30	27.67	27.10	31,976,200

<<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
26/11	HCM: BOD resolution dated November 25, 2024
19/11	HCM: Amending License for Establishment and Operation