Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/23/2024	-0.20 / -0.65%	30.65	30.90	30.45	30.45	30.63	30.45	9,725,500
9/20/2024	+0.15 / +0.49%	30.90	30.95	30.50	30.65	30.67	30.65	11,188,800
9/19/2024	+0.35 / +1.16%	30.45	30.70	30.05	30.50	30.35	30.50	12,314,200
9/18/2024	+1.15 / +3.97%	29.15	30.80	29.05	30.15	30.25	30.15	29,706,000
9/17/2024	+0.80 / +2.84%	28.20	29.00	28.05	29.00	28.58	29.00	9,936,500
9/16/2024	-1.00 / -3.42%	29.20	29.35	28.20	28.20	28.64	28.20	15,529,200
9/13/2024	+0.35 / +1.21%	28.90	29.70	28.90	29.20	29.38	29.20	13,972,200
9/12/2024	-0.15 / -0.52%	29.30	29.30	28.85	28.85	29.08	28.85	5,349,800
9/11/2024	+0.15 / +0.52%	28.70	29.30	28.35	29.00	28.85	29.00	10,316,300
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

<<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%