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
2021-12-2246,499.9746,499.9744,999.9744,999.9719,439.9710,293,133
2021-12-2146,799.9747,399.9745,799.9745,799.9719,785.577,501,541
2021-12-2046,199.9747,799.9745,799.9746,999.9720,303.9713,488,949
2021-12-1743,999.9846,299.9743,749.9846,149.9719,936.7712,302,692
2021-12-1644,399.9744,499.9743,399.9843,499.9818,791.987,270,026
2021-12-1544,899.9745,399.9744,199.9744,199.9719,094.385,625,691
2021-12-1444,999.9745,849.9744,599.9745,099.9719,483.178,860,712
2021-12-1343,999.9844,699.9743,649.9844,699.9719,310.377,266,807
2021-12-1044,699.9744,749.9743,749.9843,799.9818,921.587,602,648
2021-12-0943,599.9844,499.9743,399.9844,499.9719,223.976,502,023
2021-12-0844,799.9744,799.9743,499.9843,999.9819,007.985,773,432
2021-12-0743,399.9844,149.9742,149.9843,949.9718,986.388,794,889
2021-12-0643,999.9844,799.9741,049.9842,199.9818,230.3812,367,277
2021-12-0347,699.9747,899.9744,499.9744,499.9719,007.9820,715,436
2021-12-0248,249.9748,599.9747,699.9747,699.9720,374.849,335,709
2021-12-0148,799.9749,099.9747,499.9748,249.9720,609.7713,094,218
2021-11-3049,999.9750,699.9748,799.9748,999.9720,930.1314,146,559
2021-11-2947,999.9749,599.9747,999.9749,199.9721,015.5618,211,896
2021-11-2647,599.9750,299.9747,599.9748,699.9720,801.9922,051,703
2021-11-2547,599.9748,749.9746,849.9747,699.9720,374.8414,369,407
2021-11-2447,499.9748,349.9746,899.9747,299.9720,203.9813,337,494
2021-11-2344,999.9746,499.9744,199.9746,499.9719,862.2713,234,942
2021-11-2246,149.9746,999.9744,999.9744,999.9719,221.5512,591,157
2021-11-1948,499.9748,499.9744,799.9746,599.9719,904.9813,462,537
2021-11-1846,199.9748,449.9745,899.9748,099.9720,545.7017,150,476
2021-11-1744,999.9746,499.9744,999.9745,299.9719,349.6911,322,777
2021-11-1644,999.9746,049.9744,699.9744,999.9719,221.5510,130,536
2021-11-1545,299.9746,249.9745,149.9745,599.9719,477.8411,496,929
2021-11-1243,499.9844,299.9743,199.9844,249.9718,901.198,262,941
2021-11-1144,199.9744,749.9742,499.9843,849.9818,730.3312,538,953
2021-11-1043,799.9844,699.9743,449.9843,999.9818,794.409,577,954
2021-11-0944,199.9744,249.9742,999.9843,449.9818,559.479,233,777
2021-11-0842,399.9844,399.9742,299.9843,999.9818,794.4015,257,913
2021-11-0542,399.9842,399.9841,849.9842,099.9817,982.839,624,794
2021-11-0439,899.9842,299.9839,849.9841,849.9817,876.0415,791,306
2021-11-0340,599.9840,899.9839,499.9839,749.9816,979.0310,178,820
2021-11-0239,499.9840,399.9839,499.9840,299.9817,213.968,977,913
2021-11-0138,499.9839,699.9838,299.9839,499.9816,872.2512,100,271
2021-10-2938,999.9838,999.9837,999.9838,199.9816,316.966,706,714
2021-10-2838,299.9839,099.9838,299.9838,699.9816,530.537,156,744
2021-10-2736,949.9838,199.9836,949.9838,149.9816,295.605,866,285
2021-10-2636,499.9837,499.9835,649.9836,899.9815,761.674,267,759
2021-10-2537,499.9837,549.9836,499.9836,499.9815,590.816,963,403
2021-10-2238,149.9838,149.9837,499.9837,499.9816,017.966,676,588
2021-10-2138,799.9838,949.9837,949.9838,049.9816,252.895,734,433
2021-10-2038,999.9839,049.9838,199.9838,649.9816,509.175,128,409
← NewerPage 21 of 21 · 1,246 trading days

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.