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
2023-03-1024,349.9924,549.9923,999.9924,299.9910,613.7112,931,827
2023-03-0924,849.9925,099.9924,499.9924,599.9910,744.7415,275,452
2023-03-0823,899.9924,849.9923,699.9924,849.9910,853.9412,687,931
2023-03-0723,499.9924,299.9923,449.9924,099.9910,526.3510,121,870
2023-03-0623,449.9923,849.9922,999.9923,199.9910,133.257,098,143
2023-03-0323,699.9923,849.9922,899.9922,899.9910,002.227,851,909
2023-03-0224,199.9924,199.9923,399.9923,499.9910,264.295,741,862
2023-03-0122,699.9923,999.9922,499.9923,999.9910,482.689,805,342
2023-02-2823,099.9923,399.9922,649.9922,699.999,914.865,921,998
2023-02-2723,499.9923,599.9922,549.9922,749.999,936.7016,303,445
2023-02-2425,049.9925,149.9923,899.9923,999.9910,482.688,508,693
2023-02-2324,499.9925,049.9923,549.9925,049.9910,941.2917,924,463
2023-02-2225,799.9926,099.9924,199.9924,199.9910,570.0324,399,868
2023-02-2125,899.9926,399.9825,799.9925,999.9911,356.2319,405,788
2023-02-2024,299.9925,849.9924,299.9925,849.9911,290.7225,587,775
2023-02-1724,349.9924,399.9923,899.9924,199.9910,570.035,727,418
2023-02-1623,599.9924,349.9923,549.9924,349.9910,635.558,328,351
2023-02-1522,649.9923,549.9922,549.9923,349.9910,198.776,414,122
2023-02-1422,899.9923,049.9922,549.9922,799.999,958.543,434,552
2023-02-1323,399.9923,699.9922,099.9922,699.999,914.869,671,220
2023-02-1023,799.9924,349.9923,499.9923,699.9910,351.646,604,162
2023-02-0924,149.9924,499.9923,999.9924,049.9910,504.526,612,829
2023-02-0823,699.9924,399.9922,849.9924,149.9910,548.197,155,300
2023-02-0723,999.9924,399.9923,299.9923,299.9910,176.939,603,953
2023-02-0623,599.9923,899.9923,299.9923,799.9910,395.325,523,965
2023-02-0323,599.9923,999.9923,199.9923,599.9910,307.974,992,842
2023-02-0223,599.9923,999.9923,099.9923,499.9910,264.2910,982,933
2023-02-0125,149.9925,299.9923,449.9923,449.9910,242.4515,410,193
2023-01-3124,199.9925,199.9923,799.9925,199.9911,006.8113,352,763
2023-01-3024,299.9924,899.9923,999.9924,299.9910,613.7112,124,000
2023-01-2724,749.9924,749.9924,199.9924,299.9910,613.719,722,599
2023-01-1923,549.9924,299.9923,549.9924,299.9910,613.719,877,562
2023-01-1823,899.9924,199.9923,449.9923,849.9910,417.1610,575,408
2023-01-1723,449.9923,899.9923,199.9923,899.9910,439.0010,319,339
2023-01-1623,049.9923,649.9922,799.9923,449.9910,130.398,373,540
2023-01-1323,049.9923,599.9922,749.9922,849.999,871.1912,049,718
2023-01-1222,799.9923,099.9922,599.9922,849.999,871.196,405,662
2023-01-1122,699.9923,449.9922,549.9922,949.999,914.3910,315,212
2023-01-1022,349.9922,649.9921,549.9922,449.999,698.398,218,164
2023-01-0922,499.9922,849.9922,199.9922,299.999,633.596,502,230
2023-01-0622,249.9923,099.9922,199.9922,199.999,590.3910,976,330
2023-01-0521,699.9922,449.9921,649.9922,299.999,633.598,578,024
2023-01-0421,799.9922,149.9921,649.9921,749.999,395.9910,604,915
2023-01-0320,299.9921,399.9920,249.9921,399.999,244.796,675,969
2022-12-3020,699.9920,899.9919,999.9919,999.998,639.996,629,542
2022-12-2921,099.9921,349.9920,399.9920,399.998,812.797,496,795
2022-12-2821,499.9921,749.9920,899.9921,349.999,223.197,611,314
2022-12-2719,799.9921,099.9919,699.9921,099.999,115.1910,835,605
2022-12-2621,499.9921,549.9919,749.9919,749.998,531.9913,437,363
2022-12-2321,999.9922,149.9921,199.9921,199.999,158.398,845,030
2022-12-2222,649.9922,649.9921,599.9921,999.999,503.997,545,492
2022-12-2122,299.9922,299.9920,599.9922,149.999,568.7913,240,926
2022-12-2022,399.9922,699.9921,099.9921,849.999,439.1918,497,886
2022-12-1923,199.9924,399.9922,449.9922,449.999,698.3918,838,968
2022-12-1623,099.9923,899.9922,799.9923,149.9910,000.7912,788,832
2022-12-1522,249.9923,499.9922,249.9923,449.9910,130.3916,969,309
2022-12-1422,999.9923,199.9922,399.9922,599.999,763.1914,920,958
2022-12-1320,999.9922,299.9920,499.9922,299.999,633.5915,520,586
2022-12-1222,199.9923,199.9920,849.9920,849.999,007.1916,136,928
2022-12-0922,649.9922,749.9921,799.9922,149.999,568.7910,185,630
← NewerPage 16 of 21 · 1,246 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.