Hochiminh City Metal Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-19	11,300.00	11,800.00	11,300.00	11,800.00	9,544.60	40,300
2024-04-17	11,800.00	11,950.00	11,750.00	11,900.00	9,625.49	28,900
2024-04-16	11,900.00	12,100.00	11,700.00	11,750.00	9,504.16	65,000
2024-04-15	11,950.00	12,250.00	11,900.00	11,900.00	9,625.49	68,100
2024-04-12	12,050.00	12,200.00	12,000.00	12,000.00	9,706.37	10,700
2024-04-11	12,050.00	12,250.00	12,000.00	12,000.00	9,706.37	7,100
2024-04-10	12,350.00	12,400.00	12,200.00	12,200.00	9,868.15	16,200
2024-04-09	12,150.00	12,350.00	12,150.00	12,350.00	9,989.48	10,800
2024-04-08	12,450.00	12,450.00	12,100.00	12,150.00	9,827.70	25,900
2024-04-05	12,250.00	12,250.00	12,000.00	12,100.00	9,787.26	41,300
2024-04-04	12,400.00	12,500.00	12,100.00	12,250.00	9,908.59	70,600
2024-04-03	12,850.00	12,850.00	12,400.00	12,400.00	10,029.92	54,000
2024-04-02	14,100.00	14,100.00	12,600.00	12,850.00	10,393.91	32,400
2024-04-01	13,800.00	14,100.00	13,200.00	13,350.00	10,798.34	165,400
2024-03-29	12,450.00	13,200.00	12,450.00	13,200.00	10,677.01	939,600
2024-03-28	12,200.00	12,650.00	12,200.00	12,350.00	9,989.48	43,300
2024-03-27	12,150.00	12,250.00	12,100.00	12,200.00	9,868.15	18,000
2024-03-26	12,000.00	12,100.00	11,850.00	12,100.00	9,787.26	13,200
2024-03-25	12,050.00	12,100.00	12,050.00	12,100.00	9,787.26	2,900
2024-03-22	12,050.00	12,050.00	11,900.00	12,050.00	9,746.82	21,900
2024-03-21	12,150.00	12,250.00	12,050.00	12,050.00	9,746.82	500
2024-03-20	12,000.00	12,050.00	12,000.00	12,050.00	9,746.82	9,800
2024-03-19	12,450.00	12,450.00	11,950.00	12,000.00	9,706.37	34,100
2024-03-18	11,800.00	11,850.00	11,600.00	11,750.00	9,504.16	1,800
2024-03-15	12,200.00	12,250.00	11,900.00	12,000.00	9,706.37	9,900
2024-03-14	12,000.00	12,000.00	12,000.00	12,000.00	9,706.37	23,300
2024-03-13	11,900.00	12,000.00	11,900.00	12,000.00	9,706.37	5,100
2024-03-12	11,900.00	12,300.00	11,600.00	11,900.00	9,625.49	11,300
2024-03-11	11,950.00	12,100.00	11,950.00	12,100.00	9,787.26	5,300
2024-03-08	12,100.00	12,100.00	12,000.00	12,100.00	9,787.26	43,400
2024-03-07	12,500.00	12,500.00	12,000.00	12,100.00	9,787.26	12,400
2024-03-06	12,300.00	12,300.00	12,200.00	12,300.00	9,949.03	7,100
2024-03-05	12,200.00	12,300.00	12,200.00	12,300.00	9,949.03	14,700
2024-03-04	12,300.00	12,300.00	11,900.00	12,300.00	9,949.03	16,100
2024-03-01	12,300.00	12,350.00	12,250.00	12,300.00	9,949.03	10,200
2024-02-29	12,300.00	12,300.00	12,200.00	12,200.00	9,868.15	2,000
2024-02-28	12,200.00	12,300.00	12,200.00	12,300.00	9,949.03	8,300
2024-02-27	12,200.00	12,400.00	12,200.00	12,300.00	9,949.03	8,800
2024-02-26	12,000.00	12,200.00	11,500.00	12,200.00	9,868.15	9,400
2024-02-23	12,300.00	12,300.00	12,100.00	12,150.00	9,827.70	9,100
2024-02-22	12,150.00	12,400.00	12,150.00	12,400.00	10,029.92	5,500
2024-02-21	12,050.00	12,450.00	12,050.00	12,450.00	10,070.36	20,300
2024-02-20	12,300.00	12,400.00	12,050.00	12,300.00	9,949.03	20,900
2024-02-19	12,000.00	12,300.00	12,000.00	12,300.00	9,949.03	6,000
2024-02-16	12,200.00	12,350.00	12,200.00	12,350.00	9,989.48	7,200
2024-02-15	12,200.00	12,350.00	12,200.00	12,200.00	9,868.15	2,700
2024-02-07	12,300.00	12,300.00	12,050.00	12,100.00	9,787.26	6,000
2024-02-06	12,300.00	12,300.00	12,000.00	12,300.00	9,949.03	28,300
2024-02-05	12,300.00	12,450.00	12,300.00	12,300.00	9,949.03	27,100
2024-02-02	12,600.00	12,600.00	12,100.00	12,300.00	9,949.03	8,100
2024-02-01	11,700.00	12,500.00	11,700.00	12,250.00	9,908.59	4,500
2024-01-31	12,500.00	12,500.00	11,900.00	12,000.00	9,706.37	7,300
2024-01-30	12,400.00	12,700.00	11,550.00	12,000.00	9,706.37	18,500
2024-01-29	12,950.00	12,950.00	12,150.00	12,400.00	10,029.92	4,500
2024-01-26	12,550.00	12,550.00	12,400.00	12,400.00	10,029.92	12,500
2024-01-25	12,500.00	12,800.00	12,500.00	12,500.00	10,110.81	32,300
2024-01-24	12,050.00	12,900.00	12,050.00	12,500.00	10,110.81	78,800
2024-01-23	12,200.00	12,300.00	12,100.00	12,200.00	9,868.15	36,000
2024-01-22	12,500.00	12,500.00	12,100.00	12,200.00	9,868.15	3,000
2024-01-19	12,100.00	12,300.00	12,100.00	12,100.00	9,787.26	8,400

← NewerPage 11 of 21 · 1,225 trading daysOlder →

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.