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
2022-06-2116,799.9917,749.9916,499.9917,749.997,667.9911,796,949
2022-06-2018,099.9918,349.9916,599.9916,599.997,171.198,187,626
2022-06-1717,699.9918,349.9917,399.9917,799.997,689.597,735,945
2022-06-1619,149.9919,199.9918,099.9918,499.997,991.996,349,743
2022-06-1519,799.9920,299.9918,449.9918,449.997,970.3911,703,270
2022-06-1420,199.9920,949.9919,699.9919,799.998,553.596,073,039
2022-06-1321,299.9921,799.9920,949.9920,949.999,050.399,735,186
2022-06-1023,149.9923,499.9922,499.9922,499.999,719.996,078,198
2022-06-0923,749.9923,899.9923,499.9923,499.9910,151.993,783,888
2022-06-0822,999.9923,799.9922,849.9923,649.9910,216.797,263,629
2022-06-0723,049.9923,249.9921,799.9922,799.999,849.597,705,819
2022-06-0623,349.9923,999.9923,149.9923,249.9910,043.994,454,704
2022-06-0323,199.9923,749.9922,849.9923,549.9910,173.596,766,140
2022-06-0223,949.9924,449.9923,299.9923,299.9910,065.599,776,867
2022-06-0123,799.9924,199.9923,299.9923,849.9910,303.196,029,089
2022-05-3123,999.9924,299.9923,599.9923,749.9910,259.998,745,160
2022-05-3024,399.9924,849.9924,099.9924,199.9910,454.396,900,262
2022-05-2724,449.9924,899.9923,949.9924,199.9910,454.398,729,478
2022-05-2623,999.9925,149.9923,899.9924,449.9910,562.3912,670,186
2022-05-2522,999.9924,149.9922,999.9923,999.9910,367.998,808,094
2022-05-2421,499.9922,799.9920,999.9922,799.999,849.5910,163,345
2022-05-2323,149.9923,299.9921,499.9921,499.999,287.9910,021,175
2022-05-2023,499.9924,249.9922,999.9923,099.999,979.199,137,622
2022-05-1922,299.9923,599.9921,999.9923,349.9910,087.1912,961,334
2022-05-1822,999.9923,899.9922,599.9922,899.999,892.7913,421,062
2022-05-1720,999.9922,599.9920,799.9922,599.999,763.198,792,413
2022-05-1621,149.9921,149.9920,649.9921,149.999,136.7910,219,470
2022-05-1321,199.9921,499.9919,799.9919,799.998,553.5913,997,993
2022-05-1222,249.9922,599.9921,149.9921,149.999,136.797,649,900
2022-05-1122,799.9922,999.9922,199.9922,699.999,806.393,194,577
2022-05-1021,699.9922,949.9920,799.9922,799.999,849.599,574,653
2022-05-0922,499.9923,099.9921,699.9921,699.999,374.3910,842,001
2022-05-0624,199.9924,799.9923,299.9923,299.9910,065.599,677,617
2022-05-0526,099.9926,349.9924,549.9925,049.9910,821.594,350,708
2022-05-0426,699.9826,849.9825,699.9925,699.9911,102.395,433,381
2022-04-2926,299.9927,199.9826,149.9926,549.9811,469.595,018,016
2022-04-2826,999.9827,449.9826,599.9826,599.9811,491.194,746,883
2022-04-2726,499.9827,249.9826,399.9826,949.9811,642.383,238,528
2022-04-2624,799.9926,899.9824,049.9926,899.9811,620.787,132,602
2022-04-2527,499.9827,899.9825,599.9925,599.9911,059.195,998,963
2022-04-2228,199.9828,749.9826,549.9827,499.9811,879.984,955,701
2022-04-2126,949.9828,799.9826,199.9928,099.9812,139.1810,654,643
2022-04-2026,599.9827,899.9826,599.9827,199.9811,750.389,990,224
2022-04-1929,549.9829,549.9826,599.9826,599.9811,491.199,627,476
2022-04-1830,499.9830,499.9828,599.9828,599.9812,355.1813,598,516
2022-04-1531,999.9832,299.9830,499.9830,499.9813,175.986,485,722
2022-04-1432,899.9832,899.9831,999.9831,999.9813,823.984,564,271
2022-04-1332,299.9832,849.9831,499.9832,499.9814,039.989,934,099
2022-04-1234,949.9834,949.9832,299.9832,299.9813,953.5810,821,780
2022-04-0834,899.9835,199.9834,399.9834,499.9814,903.985,685,324
2022-04-0735,399.9835,449.9834,749.9834,799.9815,033.587,673,423
2022-04-0635,049.9835,699.9834,999.9835,249.9815,227.9810,967,870
2022-04-0535,999.9836,549.9835,299.9835,299.9815,249.587,760,293
2022-04-0435,199.9836,499.9835,049.9835,999.9815,551.989,897,164
2022-04-0134,099.9834,499.9833,949.9834,449.9814,882.384,900,814
2022-03-3134,499.9834,749.9834,099.9834,099.9814,731.184,419,213
2022-03-3034,299.9835,099.9834,099.9834,299.9814,817.585,964,091
2022-03-2934,349.9834,699.9834,299.9834,499.9814,903.985,139,551
2022-03-2834,799.9835,149.9833,899.9833,999.9814,687.9810,997,789
2022-03-2535,599.9835,799.9835,199.9835,199.9815,206.384,969,732
← NewerPage 19 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.