Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/3/2017	+0.70 / +2.17%	32.20	33.20	32.20	32.90	32.68	6.32	256,430
4/28/2017	+0.60 / +1.90%	31.70	32.35	31.30	32.20	31.94	6.19	599,450
4/27/2017	0.00 / 0.00%	31.50	32.00	31.50	31.60	31.71	6.07	241,870
4/26/2017	+0.65 / +2.10%	31.30	31.80	31.05	31.60	31.50	6.07	229,810
4/25/2017	-0.05 / -0.16%	31.20	31.60	30.95	30.95	31.23	5.95	375,510
4/24/2017	-0.30 / -0.96%	31.00	31.55	31.00	31.00	31.19	5.96	171,800
4/21/2017	+0.05 / +0.16%	31.70	31.80	31.30	31.30	31.54	6.01	226,440
4/20/2017	+0.10 / +0.32%	31.50	31.60	31.15	31.25	31.36	6.00	363,450
4/19/2017	+0.05 / +0.16%	31.00	31.25	30.90	31.15	31.09	5.98	261,700
4/18/2017	+0.80 / +2.64%	30.70	31.20	30.20	31.10	30.63	5.97	288,630
4/17/2017	-1.00 / -3.19%	31.30	31.90	30.30	30.30	30.93	5.82	481,090
4/14/2017	-0.70 / -2.19%	31.95	32.00	31.30	31.30	31.63	6.01	713,600
4/13/2017	-0.50 / -1.54%	32.50	32.80	32.00	32.00	32.44	6.15	334,750
4/12/2017	-0.85 / -2.55%	33.30	33.35	32.50	32.50	32.82	6.24	761,690
4/11/2017	-0.65 / -1.91%	34.30	34.40	33.35	33.35	33.96	6.41	611,990
4/10/2017	+0.40 / +1.19%	33.45	34.15	33.45	34.00	33.74	6.53	813,810
4/7/2017	0.00 / 0.00%	33.60	33.90	33.25	33.60	33.50	6.45	549,250
4/5/2017	+0.70 / +2.13%	33.75	34.45	33.60	33.60	33.91	6.45	1,721,700
4/4/2017	-0.40 / -1.20%	33.50	33.50	32.50	32.90	33.07	6.32	420,380
4/3/2017	+0.90 / +2.78%	32.50	33.40	32.40	33.30	33.01	6.40	863,850
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

<<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