Hochiminh City Metal Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-17 | 12,500.00 | 12,500.00 | 12,350.00 | 12,400.00 | 10,029.92 | 23,500 |
| 2024-07-16 | 12,800.00 | 12,800.00 | 12,500.00 | 12,650.00 | 10,232.14 | 6,700 |
| 2024-07-15 | 12,900.00 | 13,000.00 | 12,400.00 | 12,600.00 | 10,191.69 | 38,200 |
| 2024-07-12 | 12,550.00 | 12,750.00 | 12,500.00 | 12,650.00 | 10,232.14 | 25,700 |
| 2024-07-11 | 12,650.00 | 12,650.00 | 12,550.00 | 12,650.00 | 10,232.14 | 7,700 |
| 2024-07-10 | 12,550.00 | 12,750.00 | 12,500.00 | 12,700.00 | 10,272.58 | 44,400 |
| 2024-07-09 | 12,500.00 | 12,650.00 | 12,500.00 | 12,650.00 | 10,232.14 | 28,600 |
| 2024-07-08 | 12,600.00 | 12,700.00 | 12,600.00 | 12,700.00 | 10,272.58 | 10,400 |
| 2024-07-05 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 10,191.69 | 41,000 |
| 2024-07-04 | 12,500.00 | 12,700.00 | 12,200.00 | 12,500.00 | 10,110.81 | 45,600 |
| 2024-07-03 | 12,500.00 | 12,500.00 | 12,300.00 | 12,500.00 | 10,110.81 | 21,600 |
| 2024-07-02 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 10,110.81 | 400 |
| 2024-07-01 | 12,200.00 | 12,550.00 | 12,150.00 | 12,550.00 | 10,151.25 | 2,200 |
| 2024-06-28 | 12,500.00 | 12,550.00 | 12,250.00 | 12,550.00 | 10,151.25 | 35,100 |
| 2024-06-27 | 12,500.00 | 12,700.00 | 12,300.00 | 12,700.00 | 10,272.58 | 11,500 |
| 2024-06-26 | 12,500.00 | 12,700.00 | 12,500.00 | 12,700.00 | 10,272.58 | 9,200 |
| 2024-06-25 | 12,700.00 | 12,800.00 | 12,700.00 | 12,800.00 | 10,353.47 | 5,400 |
| 2024-06-24 | 13,000.00 | 13,000.00 | 12,550.00 | 12,700.00 | 10,272.58 | 35,600 |
| 2024-06-21 | 12,550.00 | 13,100.00 | 12,400.00 | 12,900.00 | 10,434.35 | 72,400 |
| 2024-06-20 | 12,700.00 | 12,700.00 | 12,400.00 | 12,500.00 | 10,110.81 | 28,100 |
| 2024-06-19 | 12,300.00 | 12,500.00 | 12,250.00 | 12,450.00 | 10,070.36 | 66,600 |
| 2024-06-18 | 12,150.00 | 12,450.00 | 12,150.00 | 12,400.00 | 10,029.92 | 32,800 |
| 2024-06-17 | 12,400.00 | 12,400.00 | 12,000.00 | 12,200.00 | 9,868.15 | 30,900 |
| 2024-06-14 | 12,300.00 | 12,500.00 | 12,000.00 | 12,450.00 | 10,070.36 | 9,700 |
| 2024-06-13 | 12,100.00 | 12,300.00 | 12,100.00 | 12,300.00 | 9,949.03 | 24,600 |
| 2024-06-12 | 12,100.00 | 12,200.00 | 11,950.00 | 12,200.00 | 9,868.15 | 11,100 |
| 2024-06-11 | 12,100.00 | 12,100.00 | 11,950.00 | 12,050.00 | 9,746.82 | 35,400 |
| 2024-06-10 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 9,706.37 | 3,700 |
| 2024-06-07 | 11,950.00 | 12,200.00 | 11,900.00 | 12,200.00 | 9,868.15 | 19,200 |
| 2024-06-06 | 11,900.00 | 12,250.00 | 11,900.00 | 12,250.00 | 9,908.59 | 5,400 |
| 2024-06-05 | 12,500.00 | 12,500.00 | 11,850.00 | 12,300.00 | 9,949.03 | 17,000 |
| 2024-06-04 | 11,900.00 | 12,450.00 | 11,900.00 | 12,200.00 | 9,868.15 | 33,300 |
| 2024-06-03 | 11,950.00 | 11,950.00 | 11,850.00 | 11,900.00 | 9,625.49 | 11,200 |
| 2024-05-31 | 11,750.00 | 11,900.00 | 11,750.00 | 11,850.00 | 9,585.05 | 12,200 |
| 2024-05-30 | 11,700.00 | 11,900.00 | 11,700.00 | 11,900.00 | 9,625.49 | 12,900 |
| 2024-05-29 | 11,900.00 | 11,900.00 | 11,750.00 | 11,900.00 | 9,625.49 | 6,400 |
| 2024-05-28 | 11,800.00 | 11,900.00 | 11,700.00 | 11,900.00 | 9,625.49 | 13,500 |
| 2024-05-27 | 11,800.00 | 11,800.00 | 11,750.00 | 11,800.00 | 9,544.60 | 9,100 |
| 2024-05-24 | 11,950.00 | 11,950.00 | 11,650.00 | 11,750.00 | 9,504.16 | 66,400 |
| 2024-05-23 | 11,950.00 | 11,950.00 | 11,800.00 | 11,950.00 | 9,665.93 | 2,200 |
| 2024-05-22 | 12,100.00 | 12,100.00 | 11,750.00 | 11,950.00 | 9,665.93 | 10,400 |
| 2024-05-21 | 11,850.00 | 12,000.00 | 11,800.00 | 11,900.00 | 9,625.49 | 11,300 |
| 2024-05-20 | 11,750.00 | 11,900.00 | 11,750.00 | 11,800.00 | 9,544.60 | 24,400 |
| 2024-05-17 | 11,850.00 | 11,850.00 | 11,750.00 | 11,750.00 | 9,504.16 | 14,400 |
| 2024-05-16 | 11,800.00 | 11,850.00 | 11,750.00 | 11,750.00 | 9,504.16 | 12,700 |
| 2024-05-15 | 11,650.00 | 11,800.00 | 11,600.00 | 11,700.00 | 9,463.72 | 12,900 |
| 2024-05-14 | 11,500.00 | 11,750.00 | 11,500.00 | 11,650.00 | 9,423.27 | 5,200 |
| 2024-05-13 | 11,650.00 | 11,750.00 | 11,600.00 | 11,650.00 | 9,423.27 | 7,900 |
| 2024-05-10 | 11,550.00 | 11,700.00 | 11,500.00 | 11,700.00 | 9,463.72 | 4,000 |
| 2024-05-09 | 11,750.00 | 11,800.00 | 11,650.00 | 11,750.00 | 9,504.16 | 2,600 |
| 2024-05-08 | 11,400.00 | 11,800.00 | 11,400.00 | 11,750.00 | 9,504.16 | 29,500 |
| 2024-05-07 | 11,850.00 | 11,850.00 | 11,350.00 | 11,800.00 | 9,544.60 | 13,700 |
| 2024-05-06 | 11,500.00 | 11,850.00 | 11,300.00 | 11,850.00 | 9,585.05 | 61,400 |
| 2024-05-03 | 11,600.00 | 11,600.00 | 11,400.00 | 11,400.00 | 9,221.06 | 17,900 |
| 2024-05-02 | 11,600.00 | 12,250.00 | 11,250.00 | 11,550.00 | 9,342.39 | 34,500 |
| 2024-04-26 | 11,800.00 | 11,900.00 | 11,750.00 | 11,800.00 | 9,544.60 | 5,000 |
| 2024-04-25 | 11,800.00 | 11,950.00 | 11,800.00 | 11,950.00 | 9,665.93 | 2,600 |
| 2024-04-24 | 11,800.00 | 11,950.00 | 11,800.00 | 11,950.00 | 9,665.93 | 600 |
| 2024-04-23 | 11,850.00 | 11,900.00 | 11,700.00 | 11,750.00 | 9,504.16 | 600 |
| 2024-04-22 | 11,800.00 | 11,900.00 | 11,800.00 | 11,850.00 | 9,585.05 | 12,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 800.0000 VND |
| 2025-06-16 | 800.0000 VND |
| 2024-09-16 | 800.0000 VND |
| 2022-06-21 | 5,850.0000 VND |
| 2021-06-14 | 1,700.0006 VND |
| 2020-07-09 | 500.0002 VND |
| 2019-05-15 | 2,500.0008 VND |
| 2019-01-31 | 1,000.0003 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.