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
2022-09-1527,299.9827,399.9826,799.9826,899.9811,620.7810,551,266
2022-09-1425,299.9927,199.9825,049.9927,199.9811,750.3823,878,237
2022-09-1325,099.9925,699.9924,599.9925,699.9911,102.398,583,182
2022-09-1225,749.9925,749.9925,099.9925,099.9910,843.195,775,495
2022-09-0924,949.9925,399.9923,799.9925,399.9910,972.7910,233,501
2022-09-0825,099.9925,299.9924,499.9924,749.9910,691.9910,645,977
2022-09-0726,199.9926,699.9824,549.9924,599.9910,627.1915,514,189
2022-09-0626,649.9826,899.9826,299.9926,299.9911,361.599,127,511
2022-09-0525,899.9926,699.9825,899.9926,449.9811,426.3911,570,593
2022-08-3125,699.9926,599.9825,699.9926,099.9911,275.1911,789,108
2022-08-3026,999.9827,099.9825,999.9926,099.9911,275.1914,243,539
2022-08-2926,699.9826,999.9825,699.9926,799.9811,577.5827,695,346
2022-08-2628,349.9828,349.9827,299.9827,499.9811,879.9817,437,497
2022-08-2528,299.9828,799.9828,249.9828,349.9812,247.1812,582,904
2022-08-2428,499.9828,749.9828,149.9828,249.9812,203.9811,256,748
2022-08-2327,199.9828,499.9826,999.9828,499.9812,311.9823,616,390
2022-08-2227,999.9828,199.9827,399.9827,699.9811,966.3815,861,462
2022-08-1928,299.9828,399.9827,849.9828,149.9812,160.7815,730,229
2022-08-1826,999.9828,499.9826,999.9828,299.9812,225.5834,152,183
2022-08-1726,999.9827,749.9826,749.9826,999.9811,663.9822,507,305
2022-08-1626,999.9827,199.9826,799.9826,799.9811,577.5812,755,199
2022-08-1527,499.9827,649.9826,899.9827,099.9811,707.1813,794,334
2022-08-1226,799.9827,449.9826,599.9827,299.9811,793.5810,709,530
2022-08-1127,899.9827,949.9826,549.9826,849.9811,599.1819,535,783
2022-08-1026,849.9827,699.9826,699.9827,299.9811,793.5817,675,203
2022-08-0927,199.9827,549.9826,799.9826,999.9811,663.9821,706,288
2022-08-0827,599.9827,749.9827,199.9827,299.9811,793.5816,136,721
2022-08-0527,299.9828,199.9827,199.9827,699.9811,966.3818,701,957
2022-08-0426,999.9827,749.9826,849.9827,449.9811,858.3820,869,573
2022-08-0326,549.9826,999.9826,249.9926,799.9811,577.5815,611,789
2022-08-0226,899.9827,449.9826,299.9926,649.9811,512.7818,101,710
2022-08-0126,199.9927,449.9826,049.9927,049.9811,685.5820,752,991
2022-07-2926,299.9926,749.9825,699.9926,099.9911,275.1913,887,394
2022-07-2826,449.9826,949.9825,949.9925,999.9911,231.9921,683,384
2022-07-2725,049.9926,049.9925,049.9925,699.9911,102.3912,286,804
2022-07-2625,649.9925,949.9925,249.9925,299.9910,929.598,332,271
2022-07-2524,299.9926,199.9923,999.9925,749.9911,123.9920,518,999
2022-07-2224,999.9925,499.9924,649.9924,649.9910,648.7912,737,660
2022-07-2125,599.9925,949.9925,199.9925,299.9910,929.5912,691,027
2022-07-2025,599.9926,699.9825,399.9925,999.9911,231.9920,667,359
2022-07-1924,299.9925,499.9924,099.9924,999.9910,799.9917,634,141
2022-07-1824,399.9925,149.9924,099.9924,599.9910,627.1918,675,958
2022-07-1525,149.9925,199.9924,199.9924,199.9910,454.3914,070,625
2022-07-1422,999.9924,749.9922,999.9924,749.9910,691.9921,243,464
2022-07-1323,549.9924,199.9923,149.9923,149.9910,000.7911,517,769
2022-07-1222,899.9923,799.9922,299.9923,499.9910,151.998,937,677
2022-07-1123,799.9924,199.9922,599.9922,649.999,784.7918,396,572
2022-07-0823,749.9924,499.9923,349.9924,299.9910,497.5913,746,256
2022-07-0722,949.9923,899.9922,749.9923,399.9910,108.799,695,156
2022-07-0622,549.9924,099.9922,299.9922,699.999,806.3916,178,609
2022-07-0522,999.9923,749.9922,749.9923,049.999,957.5912,699,487
2022-07-0422,649.9923,099.9922,249.9923,099.999,979.1912,887,051
2022-07-0120,349.9921,599.9920,049.9921,599.999,331.1912,053,225
2022-06-3021,499.9921,899.9920,199.9920,199.998,726.3910,982,107
2022-06-2920,999.9922,149.9920,999.9921,649.999,352.7910,666,818
2022-06-2821,399.9921,849.9920,999.9921,249.999,179.999,794,200
2022-06-2720,149.9921,249.9919,999.9921,249.999,179.9911,742,888
2022-06-2419,499.9920,449.9919,499.9919,899.998,596.798,477,948
2022-06-2318,849.9920,099.9918,599.9920,099.998,683.1911,244,573
2022-06-2218,799.9918,949.9918,599.9918,949.998,186.394,432,832
← NewerPage 18 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.