Hochiminh City Metal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	11,050.00	11,200.00	10,800.00	11,050.00	8,937.95	41,800
2023-07-28	11,100.00	11,100.00	10,850.00	11,050.00	8,937.95	29,300
2023-07-27	11,150.00	11,150.00	10,900.00	11,000.00	8,897.51	16,200
2023-07-26	11,000.00	11,100.00	10,650.00	10,950.00	8,857.07	19,000
2023-07-25	11,300.00	11,300.00	11,000.00	11,100.00	8,978.40	42,000
2023-07-24	11,300.00	11,300.00	11,000.00	11,150.00	9,018.84	49,200
2023-07-21	11,000.00	11,100.00	10,900.00	11,100.00	8,978.40	63,000
2023-07-20	10,850.00	11,000.00	10,650.00	11,000.00	8,897.51	53,100
2023-07-19	10,800.00	10,850.00	10,150.00	10,750.00	8,695.29	46,100
2023-07-18	10,850.00	10,900.00	10,750.00	10,900.00	8,816.62	5,600
2023-07-17	10,800.00	10,950.00	10,800.00	10,850.00	8,776.18	24,400
2023-07-14	10,850.00	10,950.00	10,700.00	10,800.00	8,735.74	57,300
2023-07-13	10,650.00	10,800.00	10,650.00	10,700.00	8,654.85	17,600
2023-07-12	10,800.00	10,800.00	10,550.00	10,650.00	8,614.41	21,800
2023-07-11	10,800.00	10,800.00	10,700.00	10,700.00	8,654.85	37,700
2023-07-10	10,900.00	10,900.00	10,600.00	10,800.00	8,735.74	35,900
2023-07-07	10,500.00	10,900.00	10,500.00	10,850.00	8,776.18	33,300
2023-07-06	10,900.00	10,900.00	10,600.00	10,850.00	8,776.18	33,200
2023-07-05	10,950.00	10,950.00	10,700.00	10,900.00	8,816.62	38,500
2023-07-04	11,000.00	11,000.00	10,800.00	10,800.00	8,735.74	6,900
2023-07-03	10,950.00	10,950.00	10,700.00	10,800.00	8,735.74	14,400
2023-06-30	10,600.00	10,800.00	10,500.00	10,800.00	8,735.74	94,400
2023-06-29	10,850.00	10,850.00	10,500.00	10,500.00	8,493.08	32,100
2023-06-28	11,000.00	11,000.00	10,800.00	10,800.00	8,735.74	22,000
2023-06-27	10,950.00	11,000.00	10,850.00	10,900.00	8,816.62	11,600
2023-06-26	11,050.00	11,100.00	10,800.00	11,000.00	8,897.51	24,500
2023-06-23	10,800.00	11,050.00	10,800.00	10,850.00	8,776.18	23,000
2023-06-22	10,950.00	10,950.00	10,800.00	10,800.00	8,735.74	43,900
2023-06-21	10,850.00	10,950.00	10,700.00	10,950.00	8,857.07	30,300
2023-06-20	10,700.00	10,800.00	10,650.00	10,800.00	8,735.74	59,300
2023-06-19	10,800.00	10,900.00	10,700.00	10,700.00	8,654.85	18,900
2023-06-16	10,850.00	11,000.00	10,850.00	10,900.00	8,816.62	30,100
2023-06-15	10,850.00	10,950.00	10,800.00	10,850.00	8,776.18	32,000
2023-06-14	10,900.00	11,000.00	10,800.00	10,850.00	8,776.18	53,600
2023-06-13	10,800.00	10,950.00	10,650.00	10,800.00	8,735.74	81,900
2023-06-12	10,300.00	10,700.00	10,250.00	10,700.00	8,654.85	54,600
2023-06-09	10,400.00	10,400.00	10,200.00	10,250.00	8,290.86	35,700
2023-06-08	10,550.00	10,700.00	10,450.00	10,450.00	8,452.63	53,500
2023-06-07	10,500.00	10,800.00	10,300.00	10,450.00	8,452.63	61,800
2023-06-06	10,100.00	10,300.00	10,100.00	10,200.00	8,250.42	39,300
2023-06-05	10,350.00	10,400.00	9,970.00	10,100.00	8,169.53	40,300
2023-06-02	10,300.00	10,300.00	9,900.00	9,970.00	8,064.38	47,200
2023-06-01	10,150.00	10,150.00	10,100.00	10,150.00	8,209.98	15,100
2023-05-31	9,990.00	10,150.00	9,980.00	10,150.00	8,209.98	98,000
2023-05-30	9,990.00	10,100.00	9,880.00	9,990.00	8,080.56	89,200
2023-05-29	9,800.00	9,990.00	9,780.00	9,990.00	8,080.56	45,300
2023-05-26	9,790.00	9,800.00	9,780.00	9,800.00	7,926.87	47,800
2023-05-25	9,800.00	9,880.00	9,740.00	9,790.00	7,918.78	54,300
2023-05-24	9,870.00	9,880.00	9,790.00	9,800.00	7,926.87	10,600
2023-05-23	9,990.00	9,990.00	9,850.00	9,870.00	7,983.49	62,300
2023-05-22	9,990.00	10,000.00	9,850.00	9,990.00	8,080.56	86,100
2023-05-19	10,000.00	10,000.00	9,800.00	9,990.00	8,080.56	3,800
2023-05-18	10,000.00	10,000.00	9,600.00	9,950.00	8,048.20	10,800
2023-05-17	10,200.00	10,200.00	9,910.00	10,000.00	8,088.65	9,800
2023-05-16	10,150.00	10,200.00	10,000.00	10,200.00	8,250.42	15,200
2023-05-15	10,000.00	10,550.00	10,000.00	10,150.00	8,209.98	48,800
2023-05-12	9,720.00	9,990.00	9,720.00	9,990.00	8,080.56	39,900
2023-05-11	9,860.00	9,860.00	9,680.00	9,790.00	7,918.78	22,200
2023-05-10	9,750.00	9,800.00	9,650.00	9,800.00	7,926.87	47,400
2023-05-09	9,720.00	9,750.00	9,600.00	9,750.00	7,886.43	14,900

← NewerPage 14 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.