Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/10/2024	-0.30 / -1.03%	29.30	29.35	28.35	28.85	28.89	28.85	11,805,100
9/9/2024	-0.15 / -0.51%	29.05	29.45	28.75	29.15	29.15	29.15	7,297,300
9/6/2024	+0.15 / +0.51%	29.00	29.40	28.65	29.30	29.06	29.30	9,378,200
9/5/2024	0.00 / 0.00%	29.30	29.80	28.80	29.15	29.39	29.15	14,520,100
9/4/2024	-0.15 / -0.51%	28.65	29.25	28.65	29.15	29.01	29.15	9,734,700
8/30/2024	+0.10 / +0.34%	29.20	29.55	28.95	29.30	29.31	29.30	8,498,600
8/29/2024	-0.25 / -0.85%	29.35	29.60	29.05	29.20	29.32	29.20	6,157,200
8/28/2024	+0.25 / +0.86%	29.40	29.80	28.95	29.45	29.42	29.45	15,326,100
8/27/2024	-0.50 / -1.68%	29.40	29.75	29.00	29.20	29.31	29.20	9,100,300
8/26/2024	+0.95 / +3.30%	29.10	29.95	28.75	29.70	29.36	29.70	22,833,200
8/23/2024	+0.75 / +2.68%	28.00	28.95	27.65	28.75	28.40	28.75	21,114,400
8/22/2024	+0.50 / +1.82%	27.60	28.00	27.30	28.00	27.66	28.00	9,271,100
8/21/2024	+0.10 / +0.36%	27.40	27.60	27.20	27.50	27.40	27.50	8,750,900
8/20/2024	+0.25 / +0.92%	27.15	27.75	26.95	27.40	27.34	27.40	11,763,300
8/19/2024	-0.05 / -0.18%	27.50	27.60	26.95	27.15	27.16	27.15	6,589,600
8/16/2024	+1.70 / +6.67%	25.75	27.20	25.65	27.20	26.72	27.20	18,812,800
8/15/2024	-0.40 / -1.54%	25.80	26.00	25.35	25.50	25.58	25.50	4,530,000
8/14/2024	-0.10 / -0.38%	26.10	26.30	25.55	25.90	25.88	25.90	5,421,900
8/13/2024	+0.10 / +0.39%	25.90	26.10	25.30	26.00	25.68	26.00	7,242,300
8/12/2024	+0.45 / +1.77%	25.30	25.90	25.30	25.90	25.59	25.90	4,968,500
8/9/2024	+1.15 / +4.73%	24.75	25.55	24.55	25.45	25.13	25.45	8,512,400
8/8/2024	-0.15 / -0.61%	24.25	24.85	24.15	24.30	24.45	24.30	5,062,200
8/7/2024	+0.15 / +0.62%	24.40	24.50	23.90	24.45	24.24	24.45	3,599,100
8/6/2024	+1.30 / +5.65%	23.60	24.35	23.10	24.30	23.69	24.30	6,847,300
8/5/2024	-1.55 / -6.31%	24.20	24.35	23.00	23.00	23.62	23.00	9,279,800
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

<<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%