Hochiminh City Metal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	10,300.00	10,500.00	10,300.00	10,400.00	8,412.19	12,000
2023-02-07	10,550.00	10,650.00	10,300.00	10,500.00	8,493.08	52,900
2023-02-06	10,400.00	10,550.00	10,100.00	10,500.00	8,493.08	60,300
2023-02-03	10,200.00	10,450.00	10,150.00	10,300.00	8,331.31	25,300
2023-02-02	10,400.00	10,400.00	10,150.00	10,200.00	8,250.42	24,200
2023-02-01	10,600.00	10,750.00	10,250.00	10,300.00	8,331.31	34,600
2023-01-31	10,600.00	10,800.00	10,500.00	10,600.00	8,573.96	28,400
2023-01-30	10,450.00	10,800.00	10,200.00	10,700.00	8,654.85	43,600
2023-01-27	10,500.00	10,850.00	10,500.00	10,550.00	8,533.52	298,200
2023-01-19	10,900.00	11,300.00	10,900.00	11,250.00	9,099.73	50,700
2023-01-18	11,300.00	11,300.00	11,000.00	11,100.00	8,978.40	27,800
2023-01-17	10,500.00	11,150.00	10,500.00	11,100.00	8,978.40	27,400
2023-01-16	10,300.00	10,800.00	10,200.00	10,800.00	8,735.74	47,300
2023-01-13	10,300.00	10,400.00	10,200.00	10,300.00	8,331.31	72,200
2023-01-12	10,300.00	10,300.00	10,100.00	10,300.00	8,331.31	27,500
2023-01-11	9,800.00	10,300.00	9,800.00	10,250.00	8,290.86	28,000
2023-01-10	10,150.00	10,250.00	10,000.00	10,200.00	8,250.42	51,400
2023-01-09	10,000.00	10,250.00	9,970.00	10,050.00	8,129.09	110,600
2023-01-06	10,000.00	10,100.00	9,960.00	9,970.00	8,064.38	40,900
2023-01-05	10,100.00	10,250.00	10,100.00	10,100.00	8,169.53	70,200
2023-01-04	10,050.00	10,300.00	10,050.00	10,200.00	8,250.42	49,200
2023-01-03	9,850.00	10,000.00	9,710.00	10,000.00	8,088.65	42,200
2022-12-30	9,800.00	9,910.00	9,700.00	9,870.00	7,983.49	43,500
2022-12-29	9,750.00	9,890.00	9,550.00	9,800.00	7,926.87	52,900
2022-12-28	9,560.00	9,790.00	9,400.00	9,640.00	7,797.45	40,600
2022-12-27	9,780.00	9,800.00	9,450.00	9,560.00	7,732.75	72,900
2022-12-26	9,890.00	9,890.00	9,300.00	9,740.00	7,878.34	74,100
2022-12-23	9,800.00	9,900.00	9,700.00	9,850.00	7,967.32	45,400
2022-12-22	9,990.00	9,990.00	9,700.00	9,800.00	7,926.87	33,500
2022-12-21	9,750.00	9,900.00	9,600.00	9,750.00	7,886.43	100,800
2022-12-20	10,100.00	10,200.00	9,500.00	9,750.00	7,886.43	64,600
2022-12-19	10,100.00	10,300.00	10,000.00	10,150.00	8,209.98	99,200
2022-12-16	9,890.00	10,300.00	9,890.00	9,980.00	8,072.47	190,500
2022-12-15	9,850.00	9,890.00	9,800.00	9,830.00	7,951.14	49,800
2022-12-14	9,810.00	9,900.00	9,800.00	9,850.00	7,967.32	29,400
2022-12-13	9,700.00	9,870.00	9,500.00	9,800.00	7,926.87	16,000
2022-12-12	9,880.00	9,990.00	9,620.00	9,800.00	7,926.87	43,800
2022-12-09	9,980.00	9,980.00	9,510.00	9,760.00	7,894.52	22,600
2022-12-08	9,900.00	9,900.00	9,650.00	9,770.00	7,902.61	31,600
2022-12-07	9,450.00	10,000.00	9,450.00	9,600.00	7,765.10	27,600
2022-12-06	10,500.00	10,500.00	9,770.00	9,770.00	7,902.61	99,200
2022-12-05	10,250.00	10,600.00	10,250.00	10,500.00	8,493.08	89,600
2022-12-02	10,100.00	10,250.00	9,880.00	10,200.00	8,250.42	53,900
2022-12-01	9,490.00	10,100.00	9,490.00	10,000.00	8,088.65	186,400
2022-11-30	9,350.00	9,470.00	9,250.00	9,470.00	7,659.95	50,100
2022-11-29	9,150.00	9,390.00	9,140.00	9,350.00	7,562.88	61,200
2022-11-28	8,990.00	9,140.00	8,990.00	9,120.00	7,376.84	16,900
2022-11-25	8,630.00	8,880.00	8,630.00	8,650.00	6,996.68	69,300
2022-11-24	8,650.00	8,790.00	8,250.00	8,600.00	6,956.24	79,700
2022-11-23	8,900.00	8,980.00	8,600.00	8,650.00	6,996.68	26,800
2022-11-22	8,830.00	9,120.00	8,830.00	8,900.00	7,198.89	123,500
2022-11-21	9,010.00	9,100.00	8,800.00	9,000.00	7,279.78	19,200
2022-11-18	9,000.00	9,070.00	8,630.00	9,010.00	7,287.87	63,800
2022-11-17	8,800.00	9,090.00	8,800.00	9,000.00	7,279.78	44,900
2022-11-16	8,000.00	8,750.00	7,790.00	8,750.00	7,077.56	140,200
2022-11-15	8,390.00	8,680.00	8,370.00	8,370.00	6,770.20	185,400
2022-11-14	9,420.00	9,420.00	8,690.00	8,990.00	7,271.69	107,300
2022-11-11	9,360.00	9,360.00	9,110.00	9,340.00	7,554.80	24,100
2022-11-10	9,550.00	9,550.00	9,060.00	9,240.00	7,473.91	93,400
2022-11-09	9,600.00	9,790.00	9,500.00	9,740.00	7,878.34	18,800

← NewerPage 16 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.