Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/18/2023	+0.15 / +0.44%	34.30	34.90	34.00	34.60	34.46	23.02	5,658,300
9/15/2023	+0.20 / +0.58%	34.50	34.85	34.00	34.45	34.42	22.92	6,456,300
9/14/2023	-1.15 / -3.25%	35.45	35.75	34.25	34.25	34.78	22.78	9,379,100
9/13/2023	-0.45 / -1.26%	35.90	36.15	35.00	35.40	35.67	23.55	8,166,300
9/12/2023	+1.90 / +5.60%	34.00	35.90	33.85	35.85	34.94	23.85	10,655,769
9/11/2023	-0.05 / -0.15%	34.30	34.80	33.85	33.95	34.27	22.58	11,002,500
9/8/2023	+0.45 / +1.34%	33.50	34.40	33.40	34.00	34.03	22.62	7,059,900
9/7/2023	-0.50 / -1.47%	34.20	34.25	33.40	33.55	33.74	22.32	9,409,600
9/6/2023	+0.55 / +1.64%	33.50	34.95	33.15	34.05	34.16	22.65	8,499,000
9/5/2023	+0.80 / +2.45%	32.95	33.95	32.70	33.50	33.32	22.29	14,784,300
8/31/2023	0.00 / 0.00%	33.00	33.45	32.65	32.70	32.97	21.75	7,648,600
8/30/2023	+2.10 / +6.86%	30.85	32.70	30.60	32.70	31.90	21.75	13,793,500
8/29/2023	+0.40 / +1.32%	30.45	31.00	30.20	30.60	30.58	20.36	7,375,900
8/28/2023	+0.30 / +1.00%	30.25	30.30	29.85	30.20	30.03	20.09	6,371,600
8/25/2023	+0.15 / +0.50%	29.70	30.45	29.55	29.90	29.93	19.89	5,319,200
8/24/2023	+0.90 / +3.12%	28.85	29.75	28.65	29.75	29.36	19.79	5,737,700
8/23/2023	-0.35 / -1.20%	29.50	29.50	28.65	28.85	29.21	19.19	3,203,400
8/22/2023	+0.70 / +2.46%	28.55	29.20	27.10	29.20	28.34	19.42	7,545,500
8/21/2023	+0.10 / +0.35%	28.70	28.95	28.05	28.50	28.57	18.96	5,737,500
8/18/2023	-2.10 / -6.89%	30.40	30.50	28.40	28.40	29.43	18.89	9,040,600
8/17/2023	+0.20 / +0.66%	30.50	31.40	30.45	30.50	30.94	20.29	9,451,000
8/16/2023	+0.15 / +0.50%	30.15	30.40	29.90	30.30	30.13	20.16	3,121,400
8/15/2023	-0.50 / -1.63%	30.70	30.85	30.05	30.15	30.29	20.06	3,845,800
8/14/2023	+1.15 / +3.90%	29.90	30.85	29.50	30.65	30.02	20.39	8,766,400
8/11/2023	-0.35 / -1.17%	29.95	30.00	29.10	29.50	29.49	19.62	6,797,800
8/10/2023	-0.70 / -2.29%	30.60	30.70	29.85	29.85	30.12	19.86	5,267,900
8/9/2023	-0.65 / -2.08%	31.10	31.30	30.55	30.55	30.82	20.32	4,950,600
8/8/2023	-0.10 / -0.32%	31.50	31.95	31.15	31.20	31.52	20.76	5,835,300
8/7/2023	+1.00 / +3.30%	30.65	31.30	30.50	31.30	30.96	20.82	6,836,200
8/4/2023	+0.60 / +2.02%	30.00	30.30	29.65	30.30	29.90	20.16	3,917,100

<<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

More News

Related Companies

	Volume	Price	Change
AAS	78,200	6.70	0.00%
ABW	60,400	8.70	0.00%
AGR	554,300	17.70	0.00%
APG	75,800	9.20	0.00%
APS	228,800	6.70	1.52%
ART	0	1.30	0.00%
BMS	18,000	9.20	1.10%