Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/31/2021	-0.90 / -1.62%	55.50	55.80	54.60	54.60	55.32	26.31	5,199,400
8/30/2021	+2.00 / +3.74%	53.90	55.50	53.00	55.50	54.00	26.75	5,201,800
8/27/2021	+1.20 / +2.29%	51.70	53.50	50.90	53.50	51.85	25.78	6,572,600
8/26/2021	-1.90 / -3.51%	54.20	54.50	51.80	52.30	53.23	25.21	6,115,000
8/25/2021	+1.00 / +1.88%	53.20	54.30	52.30	54.20	53.24	26.12	4,689,400
8/24/2021	-3.90 / -6.83%	57.20	57.50	53.20	53.20	54.59	25.64	10,587,900
8/23/2021	+0.10 / +0.18%	57.00	58.20	56.20	57.10	57.47	27.52	7,590,000
8/20/2021	+0.60 / +1.06%	56.30	58.00	55.10	57.00	56.73	27.47	13,393,800
8/19/2021	+0.50 / +0.89%	55.90	56.80	55.00	56.40	56.07	27.18	4,220,800
8/18/2021	+0.90 / +1.64%	54.70	56.90	54.30	55.90	55.80	26.94	7,064,000
8/17/2021	-0.70 / -1.26%	55.40	55.80	54.50	55.00	55.18	26.51	5,677,200
8/16/2021	+2.80 / +5.29%	54.10	56.10	54.00	55.70	55.04	26.84	7,501,600
8/13/2021	+2.10 / +4.13%	51.00	52.90	50.90	52.90	51.74	25.49	9,592,400
8/12/2021	-0.20 / -0.39%	50.70	52.00	50.40	50.80	51.22	24.48	5,679,300
8/11/2021	-0.70 / -1.35%	51.70	52.90	51.00	51.00	51.87	24.58	5,888,400
8/10/2021	-0.10 / -0.19%	52.50	52.50	51.20	51.70	51.76	24.92	5,500,400
8/9/2021	+2.50 / +5.07%	49.00	52.10	48.90	51.80	50.72	24.96	9,134,000
8/6/2021	-1.20 / -2.38%	50.40	50.60	49.30	49.30	50.02	23.76	6,651,300
8/5/2021	+0.70 / +1.41%	49.50	50.60	49.10	50.50	50.15	24.34	6,004,800
8/4/2021	+0.30 / +0.61%	50.00	50.60	49.35	49.80	50.03	24.00	6,998,100
8/3/2021	+1.40 / +2.91%	48.10	49.50	47.50	49.50	48.46	23.86	7,303,600
8/2/2021	+0.25 / +0.52%	47.80	48.70	47.25	48.10	48.18	23.18	6,350,500
7/30/2021	+0.90 / +1.92%	47.20	48.50	47.00	47.85	47.74	23.06	7,748,500
7/29/2021	+1.05 / +2.29%	46.50	46.95	46.20	46.95	46.66	22.63	3,252,700
7/28/2021	-0.05 / -0.11%	45.70	46.50	45.50	45.90	46.12	22.12	2,213,000
7/27/2021	+1.25 / +2.80%	45.20	46.80	44.65	45.95	45.64	22.14	6,668,300
7/26/2021	-0.55 / -1.22%	45.05	45.60	44.00	44.70	44.81	21.54	4,191,400
7/23/2021	-1.40 / -3.00%	46.40	46.70	45.25	45.25	46.02	21.81	4,128,800
7/22/2021	+0.55 / +1.19%	46.00	47.30	45.75	46.65	46.60	22.48	3,517,600
7/21/2021	-1.40 / -2.95%	47.50	48.05	46.00	46.10	46.89	22.22	4,122,100

<<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