Hochiminh City Metal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	9,130.00	9,790.00	9,130.00	9,590.00	7,757.01	26,000
2022-11-07	9,970.00	10,000.00	9,810.00	9,810.00	7,934.96	65,900
2022-11-04	10,100.00	10,100.00	9,950.00	9,960.00	8,056.29	87,900
2022-11-03	9,980.00	10,150.00	9,980.00	10,000.00	8,088.65	74,300
2022-11-02	10,100.00	10,100.00	9,980.00	10,000.00	8,088.65	53,300
2022-11-01	10,000.00	10,150.00	9,960.00	9,990.00	8,080.56	73,800
2022-10-31	10,150.00	10,200.00	9,980.00	10,000.00	8,088.65	66,500
2022-10-28	10,150.00	10,200.00	10,000.00	10,150.00	8,209.98	88,100
2022-10-27	9,990.00	10,100.00	9,900.00	10,100.00	8,169.53	86,900
2022-10-26	9,980.00	10,050.00	9,940.00	9,970.00	8,064.38	49,400
2022-10-25	10,000.00	10,200.00	9,970.00	9,970.00	8,064.38	91,600
2022-10-24	10,850.00	10,850.00	10,100.00	10,150.00	8,209.98	98,000
2022-10-21	11,650.00	11,650.00	10,850.00	10,850.00	8,776.18	176,500
2022-10-20	11,650.00	12,200.00	11,650.00	11,650.00	9,423.27	157,250
2022-10-19	12,400.00	12,500.00	12,300.00	12,500.00	10,110.81	9,800
2022-10-18	12,600.00	12,600.00	12,250.00	12,400.00	10,029.92	60,700
2022-10-17	12,500.00	12,700.00	12,250.00	12,500.00	10,110.81	62,700
2022-10-14	12,700.00	12,700.00	12,400.00	12,600.00	10,191.69	50,000
2022-10-13	12,800.00	12,800.00	12,400.00	12,550.00	10,151.25	17,300
2022-10-12	12,250.00	12,700.00	12,250.00	12,550.00	10,151.25	61,200
2022-10-11	12,500.00	12,700.00	12,250.00	12,500.00	10,110.81	41,300
2022-10-10	12,300.00	13,000.00	12,100.00	12,500.00	10,110.81	35,400
2022-10-07	12,900.00	13,000.00	11,950.00	12,500.00	10,110.81	39,600
2022-10-06	12,950.00	13,300.00	12,800.00	12,800.00	10,353.47	41,900
2022-10-05	12,950.00	13,200.00	12,850.00	13,050.00	10,555.68	28,600
2022-10-04	13,000.00	13,300.00	12,850.00	12,850.00	10,393.91	36,700
2022-10-03	13,400.00	13,400.00	12,800.00	13,000.00	10,515.24	47,400
2022-09-30	13,400.00	13,500.00	13,100.00	13,450.00	10,879.23	63,500
2022-09-29	13,600.00	13,800.00	13,450.00	13,450.00	10,879.23	60,300
2022-09-28	13,700.00	13,800.00	13,550.00	13,750.00	11,121.89	41,000
2022-09-27	13,700.00	13,950.00	13,550.00	13,800.00	11,162.33	26,600
2022-09-26	13,900.00	13,950.00	13,600.00	13,800.00	11,162.33	55,500
2022-09-23	14,100.00	14,200.00	13,900.00	13,900.00	11,243.22	34,500
2022-09-22	13,750.00	14,250.00	13,750.00	14,100.00	11,404.99	46,500
2022-09-21	13,950.00	14,000.00	13,800.00	13,900.00	11,243.22	30,700
2022-09-20	13,750.00	14,100.00	13,750.00	14,000.00	11,324.10	97,600
2022-09-19	14,150.00	14,200.00	13,750.00	13,750.00	11,121.89	78,200
2022-09-16	14,150.00	14,200.00	14,000.00	14,150.00	11,445.43	78,600
2022-09-15	14,150.00	14,300.00	14,150.00	14,200.00	11,485.88	17,400
2022-09-14	14,100.00	14,250.00	14,000.00	14,250.00	11,526.32	81,800
2022-09-13	14,300.00	14,500.00	14,200.00	14,300.00	11,566.76	44,500
2022-09-12	14,300.00	14,550.00	14,250.00	14,300.00	11,566.76	46,000
2022-09-09	14,300.00	14,350.00	14,100.00	14,250.00	11,526.32	48,500
2022-09-08	14,450.00	14,450.00	14,000.00	14,250.00	11,526.32	88,700
2022-09-07	14,500.00	14,600.00	14,350.00	14,350.00	11,607.21	65,000
2022-09-06	14,700.00	14,950.00	14,600.00	14,600.00	11,809.42	41,800
2022-09-05	14,500.00	14,850.00	14,500.00	14,850.00	12,011.64	74,400
2022-08-31	14,350.00	14,400.00	14,200.00	14,250.00	11,526.32	78,200
2022-08-30	14,450.00	14,550.00	14,300.00	14,450.00	11,688.09	54,900
2022-08-29	14,700.00	14,700.00	14,200.00	14,450.00	11,688.09	117,800
2022-08-26	15,000.00	15,000.00	14,700.00	14,800.00	11,971.20	93,900
2022-08-25	15,000.00	15,000.00	14,850.00	14,950.00	12,092.53	79,500
2022-08-24	14,800.00	14,900.00	14,750.00	14,900.00	12,052.08	95,600
2022-08-23	14,650.00	14,850.00	14,550.00	14,750.00	11,930.75	83,900
2022-08-22	14,950.00	14,950.00	14,650.00	14,750.00	11,930.75	165,700
2022-08-19	14,900.00	15,200.00	14,750.00	14,850.00	12,011.64	97,200
2022-08-18	14,950.00	15,050.00	14,850.00	15,000.00	12,132.97	91,300
2022-08-17	15,300.00	15,350.00	14,950.00	15,100.00	12,213.85	124,400
2022-08-16	15,250.00	15,400.00	15,200.00	15,300.00	12,375.63	115,800
2022-08-15	15,450.00	15,450.00	15,250.00	15,350.00	12,416.07	146,800

← NewerPage 17 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.