Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← HCM.VN stock page

Ho Chi Minh City Securities Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-0727,799.9827,799.9827,299.9827,549.9812,033.2413,141,470
2023-06-0626,849.9827,699.9826,749.9827,699.9812,098.7616,684,970
2023-06-0527,749.9827,749.9826,849.9826,849.9811,727.4917,481,035
2023-06-0227,799.9827,899.9827,399.9827,399.9811,967.7213,662,688
2023-06-0126,999.9827,399.9826,799.9827,399.9811,967.7210,558,901
2023-05-3127,349.9827,549.9826,899.9827,099.9811,836.6912,882,718
2023-05-3027,199.9827,449.9826,899.9827,249.9811,902.2112,481,590
2023-05-2926,749.9827,199.9826,499.9827,199.9811,880.3713,141,882
2023-05-2626,049.9926,649.9825,999.9926,399.9811,530.947,763,594
2023-05-2526,149.9926,449.9825,899.9925,999.9911,356.2311,222,082
2023-05-2426,899.9826,999.9826,299.9926,299.9911,487.2712,727,136
2023-05-2326,299.9927,249.9826,299.9926,649.9811,640.1427,815,850
2023-05-2225,949.9926,399.9825,949.9926,199.9911,443.599,887,054
2023-05-1925,699.9926,099.9925,499.9925,749.9911,247.0411,707,397
2023-05-1825,299.9926,099.9925,149.9925,649.9911,203.3611,930,865
2023-05-1725,499.9925,649.9925,149.9925,199.9911,006.818,311,843
2023-05-1625,649.9925,849.9925,449.9925,649.9911,203.366,897,167
2023-05-1526,249.9926,349.9925,599.9925,649.9911,203.368,333,303
2023-05-1225,549.9926,149.9925,399.9926,049.9911,378.0710,881,619
2023-05-1125,599.9925,799.9925,399.9925,549.9911,159.687,394,243
2023-05-1025,599.9925,749.9925,449.9925,549.9911,159.688,180,817
2023-05-0925,699.9925,699.9925,199.9925,499.9911,137.844,865,323
2023-05-0825,149.9925,599.9925,099.9925,499.9911,137.849,416,595
2023-05-0525,299.9925,399.9924,949.9924,949.9910,897.625,331,861
2023-05-0424,799.9925,449.9924,749.9925,399.9911,094.178,999,167
2023-04-2824,799.9924,999.9924,499.9924,949.9910,897.626,432,486
2023-04-2724,849.9925,099.9924,499.9924,499.9910,701.074,834,785
2023-04-2624,449.9924,899.9924,099.9924,899.9910,875.7810,125,171
2023-04-2525,549.9925,549.9924,249.9924,599.9910,744.7414,327,664
2023-04-2425,499.9925,949.9925,299.9925,349.9911,072.337,631,949
2023-04-2125,499.9926,249.9925,299.9925,599.9911,181.5211,220,844
2023-04-2025,599.9925,749.9925,299.9925,349.9911,072.337,735,945
2023-04-1926,249.9926,449.9825,599.9925,599.9911,181.5212,339,421
2023-04-1825,699.9926,449.9825,499.9926,349.9911,509.1115,101,713
2023-04-1725,449.9925,599.9925,149.9925,549.9911,159.685,820,478
2023-04-1425,899.9926,049.9925,249.9925,249.9911,028.6511,102,817
2023-04-1325,349.9925,999.9925,199.9925,699.9911,225.2014,479,387
2023-04-1225,949.9925,949.9925,249.9925,299.9911,050.4911,242,097
2023-04-1125,599.9925,999.9925,149.9925,899.9911,312.5613,610,071
2023-04-1026,599.9826,699.9825,599.9925,599.9911,181.5215,754,990
2023-04-0725,849.9926,349.9925,599.9926,199.9911,443.5915,762,831
2023-04-0626,699.9826,949.9825,699.9925,749.9911,247.0420,703,056
2023-04-0526,499.9826,749.9826,099.9926,749.9811,683.8214,165,336
2023-04-0425,999.9926,999.9825,799.9926,699.9811,661.9824,838,963
2023-04-0326,149.9926,249.9925,949.9926,099.9911,399.9118,723,004
2023-03-3124,799.9925,899.9924,299.9925,499.9911,137.8422,668,458
2023-03-3025,399.9925,399.9924,649.9924,699.9910,788.4210,821,161
2023-03-2924,499.9924,849.9924,349.9924,849.9910,853.949,007,627
2023-03-2825,049.9925,149.9924,399.9924,399.9910,657.399,301,250
2023-03-2724,599.9925,299.9924,399.9924,849.9910,853.9413,254,132
2023-03-2424,749.9924,899.9924,449.9924,499.9910,701.0711,427,805
2023-03-2323,599.9924,499.9923,599.9924,499.9910,701.0711,786,839
2023-03-2224,099.9924,349.9923,799.9923,849.9910,417.167,232,059
2023-03-2123,449.9923,949.9923,199.9923,899.9910,439.006,304,555
2023-03-2023,749.9923,849.9923,199.9923,199.9910,133.258,816,554
2023-03-1724,299.9924,399.9923,599.9923,749.9910,373.487,707,676
2023-03-1624,299.9924,599.9923,849.9923,949.9910,460.8411,878,454
2023-03-1523,749.9924,499.9923,599.9924,499.9910,701.0713,186,452
2023-03-1423,949.9923,949.9922,849.9922,899.9910,002.2214,455,039
2023-03-1323,999.9924,449.9923,649.9923,999.9910,482.689,714,965
← NewerPage 15 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-16457.6271 VND
2026-02-05400.0000 VND
2025-05-13400.0001 VND
2025-02-04500.0002 VND
2024-07-15522.0002 VND
2023-06-08499.9997 VND
2023-01-17249.9999 VND
2021-12-06499.9997 VND
2021-05-11699.9997 VND
2020-12-29499.9997 VND
2020-07-09699.9997 VND
2019-12-19499.9997 VND
2019-05-211,899.9990 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.