Hochiminh City Metal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	9,720.00	9,790.00	9,610.00	9,720.00	7,862.16	138,700
2023-05-05	9,750.00	9,750.00	9,600.00	9,720.00	7,862.16	15,300
2023-05-04	9,790.00	9,880.00	9,610.00	9,800.00	7,926.87	21,900
2023-04-28	9,890.00	9,890.00	9,780.00	9,880.00	7,991.58	23,900
2023-04-27	9,900.00	9,900.00	9,800.00	9,880.00	7,991.58	21,300
2023-04-26	9,990.00	9,990.00	9,800.00	9,980.00	8,072.47	18,000
2023-04-25	9,950.00	9,980.00	9,900.00	9,980.00	8,072.47	12,100
2023-04-24	9,950.00	9,950.00	9,860.00	9,950.00	8,048.20	19,900
2023-04-21	9,950.00	9,980.00	9,950.00	9,950.00	8,048.20	10,300
2023-04-20	9,990.00	10,000.00	9,950.00	9,950.00	8,048.20	16,000
2023-04-19	10,000.00	10,000.00	9,950.00	9,990.00	8,080.56	10,800
2023-04-18	10,000.00	10,050.00	9,980.00	10,000.00	8,088.65	43,000
2023-04-17	10,000.00	10,100.00	10,000.00	10,100.00	8,169.53	5,500
2023-04-14	10,200.00	10,200.00	10,000.00	10,000.00	8,088.65	7,900
2023-04-13	10,150.00	10,150.00	10,000.00	10,150.00	8,209.98	19,700
2023-04-12	10,200.00	10,250.00	10,100.00	10,150.00	8,209.98	36,900
2023-04-11	10,200.00	10,200.00	10,050.00	10,100.00	8,169.53	13,500
2023-04-10	10,250.00	10,250.00	10,150.00	10,200.00	8,250.42	21,900
2023-04-07	10,200.00	10,250.00	10,200.00	10,250.00	8,290.86	4,000
2023-04-06	10,300.00	10,300.00	10,250.00	10,250.00	8,290.86	19,500
2023-04-05	10,300.00	10,300.00	10,150.00	10,250.00	8,290.86	18,700
2023-04-04	10,150.00	10,350.00	10,100.00	10,300.00	8,331.31	29,100
2023-04-03	10,050.00	10,200.00	10,050.00	10,150.00	8,209.98	8,200
2023-03-31	10,100.00	10,200.00	10,100.00	10,100.00	8,169.53	6,900
2023-03-30	10,250.00	10,250.00	10,100.00	10,100.00	8,169.53	52,800
2023-03-29	10,500.00	10,500.00	10,300.00	10,350.00	8,371.75	9,100
2023-03-28	10,150.00	10,500.00	10,150.00	10,500.00	8,493.08	65,800
2023-03-27	10,350.00	10,650.00	10,250.00	10,250.00	8,290.86	63,600
2023-03-24	10,300.00	10,400.00	10,300.00	10,400.00	8,412.19	5,900
2023-03-23	10,500.00	10,550.00	10,400.00	10,400.00	8,412.19	900
2023-03-22	10,500.00	10,500.00	10,300.00	10,500.00	8,493.08	2,500
2023-03-21	10,300.00	10,500.00	10,250.00	10,500.00	8,493.08	7,700
2023-03-20	10,200.00	10,700.00	10,200.00	10,550.00	8,533.52	6,800
2023-03-17	10,400.00	10,500.00	10,200.00	10,200.00	8,250.42	20,300
2023-03-16	10,500.00	10,500.00	10,500.00	10,500.00	8,493.08	1,400
2023-03-15	10,600.00	10,600.00	10,550.00	10,600.00	8,573.96	700
2023-03-14	10,450.00	10,500.00	10,400.00	10,400.00	8,412.19	16,200
2023-03-13	10,550.00	10,600.00	10,500.00	10,500.00	8,493.08	10,500
2023-03-10	10,500.00	10,650.00	10,500.00	10,650.00	8,614.41	3,200
2023-03-09	10,800.00	10,800.00	10,550.00	10,600.00	8,573.96	35,100
2023-03-08	10,800.00	10,800.00	10,650.00	10,700.00	8,654.85	8,700
2023-03-07	10,700.00	10,800.00	10,400.00	10,800.00	8,735.74	33,800
2023-03-06	10,350.00	10,700.00	10,350.00	10,700.00	8,654.85	22,000
2023-03-03	10,450.00	10,600.00	10,400.00	10,600.00	8,573.96	16,400
2023-03-02	10,450.00	10,600.00	10,450.00	10,550.00	8,533.52	7,500
2023-03-01	10,300.00	10,550.00	10,300.00	10,550.00	8,533.52	13,600
2023-02-28	10,300.00	10,650.00	10,300.00	10,500.00	8,493.08	11,700
2023-02-27	10,700.00	10,700.00	10,400.00	10,500.00	8,493.08	20,200
2023-02-24	10,800.00	10,800.00	10,500.00	10,800.00	8,735.74	8,800
2023-02-23	10,500.00	10,700.00	10,500.00	10,700.00	8,654.85	13,900
2023-02-22	10,400.00	10,700.00	10,400.00	10,700.00	8,654.85	17,000
2023-02-21	10,750.00	10,750.00	10,500.00	10,600.00	8,573.96	27,600
2023-02-20	10,500.00	10,700.00	10,500.00	10,600.00	8,573.96	12,300
2023-02-17	10,600.00	10,600.00	10,350.00	10,500.00	8,493.08	1,500
2023-02-16	10,600.00	10,650.00	10,350.00	10,600.00	8,573.96	10,900
2023-02-15	10,500.00	10,600.00	10,450.00	10,600.00	8,573.96	15,600
2023-02-14	10,400.00	10,600.00	10,350.00	10,500.00	8,493.08	7,700
2023-02-13	10,400.00	10,500.00	10,350.00	10,500.00	8,493.08	34,400
2023-02-10	10,400.00	10,400.00	10,300.00	10,400.00	8,412.19	37,800
2023-02-09	10,500.00	10,550.00	10,400.00	10,400.00	8,412.19	29,700

← NewerPage 15 of 21 · 1,228 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.