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
2022-12-0821,699.9922,599.9921,499.9922,599.999,763.1915,813,384
2022-12-0721,599.9921,999.9920,899.9921,149.999,136.7917,097,240
2022-12-0622,799.9923,299.9921,799.9921,799.999,417.5928,118,965
2022-12-0523,499.9923,749.9922,599.9923,399.9910,108.7923,762,480
2022-12-0220,899.9922,399.9920,649.9922,399.999,676.7919,949,910
2022-12-0122,499.9922,499.9920,699.9920,949.999,050.3924,957,815
2022-11-3020,999.9922,449.9920,799.9921,949.999,482.3915,883,747
2022-11-2921,249.9922,049.9920,299.9921,449.999,266.3928,131,758
2022-11-2820,549.9921,399.9920,349.9921,249.999,179.9921,474,360
2022-11-2519,349.9920,049.9918,799.9920,049.998,661.5914,956,861
2022-11-2417,549.9918,749.9917,299.9918,749.998,099.9914,070,831
2022-11-2318,749.9919,099.9917,699.9917,699.997,646.3910,291,895
2022-11-2218,349.9919,749.9918,149.9918,999.998,207.9919,760,489
2022-11-2118,699.9919,049.9918,299.9918,499.997,991.9910,530,220
2022-11-1817,299.9918,799.9916,699.9918,499.997,991.9918,197,659
2022-11-1717,099.9917,599.9916,999.9917,599.997,603.1914,386,327
2022-11-1614,349.9916,449.9914,349.9916,449.997,106.3920,622,996
2022-11-1516,149.9916,599.9915,399.9915,399.996,652.7915,119,046
2022-11-1417,049.9917,499.9916,449.9916,549.997,149.5918,416,381
2022-11-1119,499.9919,899.9917,649.9917,649.997,624.7919,169,733
2022-11-1019,849.9919,999.9918,949.9918,949.998,186.3912,211,696
2022-11-0920,449.9920,899.9919,799.9920,349.998,791.1912,997,856
2022-11-0818,699.9920,299.9918,649.9920,149.998,704.7911,695,017
2022-11-0720,499.9921,099.9919,299.9919,299.998,337.5917,624,236
2022-11-0420,799.9921,399.9919,699.9920,699.998,942.3918,675,546
2022-11-0320,499.9921,899.9920,399.9921,099.999,115.1917,343,406
2022-11-0220,799.9921,199.9920,549.9920,899.999,028.799,212,524
2022-11-0121,099.9921,299.9920,649.9920,799.998,985.5911,407,377
2022-10-3119,249.9920,499.9919,049.9920,499.998,855.9920,469,684
2022-10-2819,349.9919,699.9919,149.9919,199.998,294.3910,457,381
2022-10-2718,199.9918,849.9917,699.9918,849.998,143.199,099,448
2022-10-2618,349.9918,449.9917,349.9917,649.997,624.793,615,720
2022-10-2517,399.9918,499.9916,199.9917,949.997,754.3912,246,361
2022-10-2418,649.9918,949.9917,299.9917,299.997,473.5911,608,560
2022-10-2120,049.9920,199.9918,599.9918,599.998,035.1912,138,238
2022-10-2020,499.9920,649.9919,999.9919,999.998,639.995,680,372
2022-10-1920,799.9920,999.9920,499.9920,549.998,877.594,036,450
2022-10-1821,299.9921,549.9920,499.9920,599.998,899.197,094,017
2022-10-1719,999.9920,899.9919,749.9920,899.999,028.797,452,019
2022-10-1420,249.9920,749.9920,049.9920,249.998,747.998,380,349
2022-10-1319,399.9919,749.9919,149.9919,599.998,467.194,426,229
2022-10-1218,649.9919,949.9918,649.9919,299.998,337.597,550,856
2022-10-1120,049.9920,049.9918,649.9918,649.998,056.7910,721,292
2022-10-1018,999.9920,499.9918,999.9920,049.998,661.598,258,195
2022-10-0719,649.9920,199.9919,299.9919,299.998,337.5914,423,881
2022-10-0622,299.9922,299.9920,749.9920,749.998,963.9912,417,212
2022-10-0521,299.9922,649.9921,299.9922,299.999,633.597,919,382
2022-10-0423,099.9923,199.9921,249.9921,299.999,201.5914,364,455
2022-10-0324,299.9924,299.9922,799.9922,799.999,849.5910,403,320
2022-09-3024,549.9924,899.9922,849.9924,499.9910,583.9925,538,666
2022-09-2926,749.9826,749.9824,549.9924,549.9910,605.5912,209,632
2022-09-2825,899.9926,899.9825,699.9926,199.9911,318.3923,118,488
2022-09-2725,799.9926,599.9825,499.9925,899.9911,188.7910,624,930
2022-09-2625,999.9926,349.9924,649.9925,799.9911,145.5917,473,813
2022-09-2327,049.9827,299.9826,499.9826,499.9811,447.9914,700,173
2022-09-2225,599.9927,199.9825,499.9927,199.9811,750.3820,418,099
2022-09-2125,099.9926,149.9925,099.9925,849.9911,167.197,326,770
2022-09-2025,199.9925,749.9924,499.9925,449.9910,994.3912,686,487
2022-09-1926,299.9926,399.9824,749.9924,849.9910,735.1915,594,250
2022-09-1626,799.9827,199.9826,199.9926,299.9911,361.5915,574,854
← NewerPage 17 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.