Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/2/2024	+0.30 / +1.24%	24.00	24.95	23.50	24.55	24.16	24.55	7,981,100
8/1/2024	-1.10 / -4.34%	25.50	25.50	24.00	24.25	24.52	24.25	8,134,300
7/31/2024	-0.25 / -0.98%	25.70	25.85	25.25	25.35	25.60	25.35	2,891,500
7/30/2024	-0.05 / -0.19%	25.55	25.90	25.35	25.60	25.71	25.60	3,290,800
7/29/2024	+0.25 / +0.98%	25.60	25.90	25.50	25.65	25.70	25.65	3,451,900
7/26/2024	+0.35 / +1.40%	25.20	25.45	25.05	25.40	25.28	25.40	2,428,300
7/25/2024	-0.50 / -1.96%	25.00	25.40	24.80	25.05	25.08	25.05	3,554,100
7/24/2024	0.00 / 0.00%	25.40	25.90	24.50	25.55	25.12	25.55	7,819,300
7/23/2024	-0.95 / -3.58%	26.75	26.75	25.50	25.55	25.97	25.55	6,559,200
7/22/2024	+0.50 / +1.92%	26.10	26.80	26.10	26.50	26.42	26.50	9,679,100
7/19/2024	-0.10 / -0.38%	26.10	26.50	25.80	26.00	26.13	26.00	4,543,300
7/18/2024	+0.20 / +0.77%	26.10	26.20	25.70	26.10	25.92	26.10	5,162,100
7/17/2024	-0.60 / -2.26%	26.70	26.75	25.30	25.90	26.21	25.90	6,925,400
7/16/2024	0.00 / 0.00%	26.55	26.90	26.50	26.50	26.68	26.50	3,766,500
7/15/2024	-0.10 / -0.38%	26.90	26.90	26.30	26.50	26.60	26.50	3,350,900
7/12/2024	-0.40 / -1.42%	28.25	28.35	27.50	27.80	27.93	26.62	4,511,300
7/11/2024	+0.40 / +1.44%	27.95	28.30	27.85	28.20	28.07	27.01	7,066,300
7/10/2024	-0.20 / -0.71%	28.20	28.20	27.70	27.80	27.83	26.62	4,187,800
7/9/2024	+0.65 / +2.38%	27.40	28.10	27.30	28.00	27.77	26.81	7,553,300
7/8/2024	+0.05 / +0.18%	27.50	27.70	27.30	27.35	27.45	26.19	3,177,000
7/5/2024	-0.20 / -0.73%	27.50	27.65	27.20	27.30	27.33	26.14	2,909,200
7/4/2024	+0.20 / +0.73%	27.30	27.60	27.15	27.50	27.41	26.33	4,080,100
7/3/2024	+0.20 / +0.74%	27.25	27.40	27.15	27.30	27.25	26.14	4,121,600
7/2/2024	+0.50 / +1.88%	26.95	27.20	26.85	27.10	27.06	25.95	3,348,500
7/1/2024	+0.40 / +1.53%	26.40	26.75	26.10	26.60	26.36	25.47	4,325,400
6/28/2024	-0.45 / -1.69%	26.65	27.00	26.05	26.20	26.48	25.09	5,959,600
6/27/2024	0.00 / 0.00%	26.85	26.85	26.40	26.65	26.63	25.52	3,053,200
6/26/2024	-0.20 / -0.74%	26.85	27.00	26.20	26.65	26.65	25.52	4,955,400
6/25/2024	+0.30 / +1.13%	26.85	27.00	26.50	26.85	26.73	25.71	6,587,500
6/24/2024	-1.60 / -5.68%	28.20	28.25	26.55	26.55	27.15	25.42	16,525,300

<<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
31/10	HCM: Announcement of the change of listing
30/10	HCM: Receiving Decision on changing lisiting

More News

Related Companies

	Volume	Price	Change
AAS	93,400	6.70	0.00%
ABW	14,500	8.70	0.00%
AGR	238,000	17.70	0.00%
APG	29,500	9.19	-0.11%
APS	102,600	6.60	-1.49%
ART	0	1.30	0.00%
BMS	12,600	9.00	-1.10%