Hochiminh City Metal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	10,350.00	10,350.00	10,300.00	10,300.00	8,331.31	10,500
2023-10-24	10,300.00	10,400.00	10,300.00	10,300.00	8,331.31	6,800
2023-10-23	10,250.00	10,400.00	10,100.00	10,400.00	8,412.19	32,700
2023-10-20	10,200.00	10,400.00	10,100.00	10,400.00	8,412.19	8,200
2023-10-19	10,300.00	10,400.00	10,300.00	10,400.00	8,412.19	5,700
2023-10-18	10,450.00	10,450.00	10,200.00	10,300.00	8,331.31	16,600
2023-10-17	10,450.00	10,500.00	10,450.00	10,500.00	8,493.08	56,800
2023-10-16	10,400.00	10,450.00	10,400.00	10,450.00	8,452.63	6,200
2023-10-13	10,400.00	10,450.00	10,350.00	10,400.00	8,412.19	9,100
2023-10-12	10,500.00	10,500.00	10,400.00	10,400.00	8,412.19	17,000
2023-10-11	10,450.00	10,500.00	10,350.00	10,500.00	8,493.08	3,700
2023-10-10	10,400.00	10,550.00	10,300.00	10,450.00	8,452.63	10,000
2023-10-09	10,400.00	10,450.00	10,400.00	10,450.00	8,452.63	2,200
2023-10-06	10,450.00	10,450.00	10,400.00	10,400.00	8,412.19	600
2023-10-05	10,300.00	10,400.00	10,300.00	10,400.00	8,412.19	1,900
2023-10-04	10,400.00	10,500.00	10,100.00	10,300.00	8,331.31	11,200
2023-10-03	10,400.00	10,600.00	10,000.00	10,400.00	8,412.19	14,900
2023-10-02	10,400.00	10,450.00	10,400.00	10,450.00	8,452.63	1,300
2023-09-29	10,400.00	10,450.00	10,400.00	10,400.00	8,412.19	14,200
2023-09-28	10,500.00	10,500.00	10,250.00	10,400.00	8,412.19	8,300
2023-09-27	10,300.00	10,500.00	10,100.00	10,500.00	8,493.08	12,600
2023-09-26	10,150.00	10,500.00	10,100.00	10,250.00	8,290.86	15,400
2023-09-25	11,000.00	11,000.00	10,100.00	10,100.00	8,169.53	35,700
2023-09-22	10,900.00	10,900.00	10,600.00	10,700.00	8,654.85	4,000
2023-09-21	10,800.00	11,150.00	10,800.00	11,000.00	8,897.51	52,900
2023-09-20	10,600.00	10,800.00	10,600.00	10,800.00	8,735.74	39,500
2023-09-19	10,700.00	10,700.00	10,550.00	10,600.00	8,573.96	39,600
2023-09-18	10,600.00	10,750.00	10,550.00	10,700.00	8,654.85	39,600
2023-09-15	10,650.00	10,700.00	10,600.00	10,700.00	8,654.85	53,900
2023-09-14	10,600.00	10,700.00	10,500.00	10,700.00	8,654.85	5,900
2023-09-13	10,900.00	10,900.00	10,700.00	10,700.00	8,654.85	4,200
2023-09-12	10,650.00	10,800.00	10,650.00	10,800.00	8,735.74	6,100
2023-09-11	10,950.00	10,950.00	10,200.00	10,650.00	8,614.41	39,200
2023-09-08	10,800.00	10,950.00	10,750.00	10,950.00	8,857.07	22,600
2023-09-07	11,050.00	11,050.00	10,750.00	10,800.00	8,735.74	4,700
2023-09-06	10,550.00	11,100.00	10,550.00	11,100.00	8,978.40	40,400
2023-09-05	10,700.00	10,700.00	10,450.00	10,700.00	8,654.85	14,200
2023-08-31	10,750.00	10,800.00	10,700.00	10,700.00	8,654.85	31,100
2023-08-30	10,600.00	10,800.00	10,500.00	10,750.00	8,695.29	12,800
2023-08-29	10,750.00	10,950.00	10,700.00	10,750.00	8,695.29	3,500
2023-08-28	10,700.00	10,850.00	10,600.00	10,750.00	8,695.29	9,700
2023-08-25	10,550.00	10,850.00	10,550.00	10,750.00	8,695.29	4,300
2023-08-24	10,950.00	10,950.00	10,450.00	10,800.00	8,735.74	17,100
2023-08-23	10,700.00	10,700.00	10,600.00	10,700.00	8,654.85	11,200
2023-08-22	10,700.00	10,800.00	10,550.00	10,700.00	8,654.85	15,000
2023-08-21	10,850.00	10,850.00	10,600.00	10,800.00	8,735.74	31,900
2023-08-18	10,950.00	11,000.00	10,500.00	10,850.00	8,776.18	24,000
2023-08-17	11,100.00	11,100.00	10,850.00	10,950.00	8,857.07	45,800
2023-08-16	10,900.00	11,100.00	10,900.00	10,950.00	8,857.07	13,200
2023-08-15	10,900.00	11,100.00	10,900.00	11,000.00	8,897.51	71,500
2023-08-14	10,850.00	11,150.00	10,850.00	10,950.00	8,857.07	25,200
2023-08-11	10,850.00	11,100.00	10,750.00	11,000.00	8,897.51	53,500
2023-08-10	11,150.00	11,150.00	10,850.00	10,850.00	8,776.18	16,800
2023-08-09	10,950.00	11,100.00	10,950.00	11,100.00	8,978.40	24,400
2023-08-08	11,300.00	11,300.00	10,900.00	11,100.00	8,978.40	50,700
2023-08-07	10,900.00	11,000.00	10,800.00	11,000.00	8,897.51	39,500
2023-08-04	11,150.00	11,200.00	10,950.00	11,000.00	8,897.51	8,600
2023-08-03	11,150.00	11,150.00	10,900.00	11,000.00	8,897.51	44,300
2023-08-02	11,200.00	11,200.00	11,000.00	11,000.00	8,897.51	13,400
2023-08-01	10,900.00	11,100.00	10,900.00	11,050.00	8,937.95	22,100

← NewerPage 13 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.