Hochiminh City Metal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	12,150.00	12,250.00	12,100.00	12,150.00	9,827.70	83,200
2024-01-17	12,200.00	12,300.00	11,800.00	11,800.00	9,544.60	16,000
2024-01-16	12,150.00	12,300.00	12,150.00	12,150.00	9,827.70	23,300
2024-01-15	11,900.00	12,000.00	11,900.00	12,000.00	9,706.37	4,200
2024-01-12	11,900.00	12,000.00	11,800.00	12,000.00	9,706.37	6,700
2024-01-11	12,300.00	12,450.00	12,200.00	12,300.00	9,949.03	35,200
2024-01-10	11,800.00	12,200.00	11,800.00	12,200.00	9,868.15	2,300
2024-01-09	11,900.00	12,250.00	11,900.00	12,200.00	9,868.15	39,900
2024-01-08	11,900.00	12,300.00	11,900.00	12,300.00	9,949.03	19,700
2024-01-05	11,750.00	12,250.00	11,750.00	11,900.00	9,625.49	84,200
2024-01-04	11,700.00	11,800.00	11,500.00	11,750.00	9,504.16	33,100
2024-01-03	11,200.00	11,550.00	11,200.00	11,500.00	9,301.94	28,900
2024-01-02	10,900.00	11,200.00	10,900.00	11,200.00	9,059.28	32,800
2023-12-29	10,800.00	11,000.00	10,800.00	10,800.00	8,735.74	17,700
2023-12-28	11,000.00	11,150.00	11,000.00	11,000.00	8,897.51	45,000
2023-12-27	11,200.00	11,200.00	10,300.00	11,000.00	8,897.51	19,200
2023-12-26	11,000.00	11,150.00	10,950.00	11,000.00	8,897.51	45,900
2023-12-25	11,000.00	11,150.00	11,000.00	11,000.00	8,897.51	37,000
2023-12-22	11,000.00	11,200.00	10,800.00	11,000.00	8,897.51	46,900
2023-12-21	10,500.00	11,150.00	10,500.00	10,900.00	8,816.62	73,000
2023-12-20	10,400.00	10,500.00	10,400.00	10,500.00	8,493.08	29,300
2023-12-19	10,250.00	10,350.00	10,200.00	10,350.00	8,371.75	37,700
2023-12-18	10,100.00	10,250.00	10,100.00	10,250.00	8,290.86	16,100
2023-12-15	10,200.00	10,200.00	10,000.00	10,200.00	8,250.42	30,900
2023-12-14	10,100.00	10,100.00	10,000.00	10,000.00	8,088.65	4,900
2023-12-13	10,100.00	10,100.00	10,050.00	10,050.00	8,129.09	1,800
2023-12-12	10,050.00	10,150.00	10,050.00	10,100.00	8,169.53	6,200
2023-12-11	10,100.00	10,100.00	10,100.00	10,100.00	8,169.53	4,400
2023-12-08	10,100.00	10,150.00	10,050.00	10,100.00	8,169.53	13,800
2023-12-07	10,100.00	10,100.00	10,050.00	10,050.00	8,129.09	4,100
2023-12-06	10,050.00	10,100.00	10,000.00	10,050.00	8,129.09	8,200
2023-12-05	10,100.00	10,100.00	10,000.00	10,050.00	8,129.09	16,800
2023-12-04	10,050.00	10,100.00	10,000.00	10,050.00	8,129.09	21,200
2023-12-01	10,000.00	10,100.00	9,950.00	10,000.00	8,088.65	24,700
2023-11-30	10,100.00	10,100.00	10,000.00	10,000.00	8,088.65	14,200
2023-11-29	10,100.00	10,100.00	10,000.00	10,100.00	8,169.53	5,700
2023-11-28	9,960.00	10,050.00	9,900.00	10,050.00	8,129.09	13,300
2023-11-27	10,050.00	10,050.00	9,970.00	10,050.00	8,129.09	13,700
2023-11-24	10,050.00	10,150.00	10,000.00	10,100.00	8,169.53	5,700
2023-11-23	10,100.00	10,200.00	10,050.00	10,100.00	8,169.53	8,000
2023-11-22	10,100.00	10,100.00	10,100.00	10,100.00	8,169.53	800
2023-11-21	10,000.00	10,200.00	10,000.00	10,100.00	8,169.53	11,000
2023-11-20	10,000.00	10,150.00	10,000.00	10,150.00	8,209.98	10,100
2023-11-17	10,050.00	10,200.00	10,000.00	10,000.00	8,088.65	7,100
2023-11-16	10,250.00	10,250.00	10,000.00	10,050.00	8,129.09	8,700
2023-11-15	10,450.00	10,450.00	9,990.00	9,990.00	8,080.56	31,400
2023-11-14	10,250.00	10,250.00	10,200.00	10,200.00	8,250.42	1,300
2023-11-13	10,100.00	10,500.00	10,100.00	10,200.00	8,250.42	8,900
2023-11-10	10,050.00	10,150.00	10,050.00	10,150.00	8,209.98	42,600
2023-11-09	9,990.00	10,100.00	9,980.00	10,050.00	8,129.09	34,900
2023-11-08	10,200.00	10,200.00	9,900.00	10,000.00	8,088.65	104,400
2023-11-07	10,000.00	10,050.00	10,000.00	10,000.00	8,088.65	15,800
2023-11-06	10,000.00	10,300.00	9,990.00	10,000.00	8,088.65	18,400
2023-11-03	10,000.00	10,200.00	10,000.00	10,000.00	8,088.65	8,300
2023-11-02	10,200.00	10,200.00	10,100.00	10,100.00	8,169.53	4,800
2023-11-01	10,000.00	10,100.00	9,900.00	10,000.00	8,088.65	14,300
2023-10-31	10,150.00	10,150.00	10,000.00	10,000.00	8,088.65	13,100
2023-10-30	10,350.00	10,650.00	10,150.00	10,150.00	8,209.98	5,300
2023-10-27	10,000.00	10,100.00	10,000.00	10,000.00	8,088.65	21,800
2023-10-26	10,050.00	10,300.00	10,000.00	10,000.00	8,088.65	46,400

← NewerPage 12 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.