Hochiminh City Metal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	15,550.00	15,650.00	15,350.00	15,550.00	12,577.84	42,200
2022-08-11	16,000.00	16,000.00	15,450.00	15,550.00	12,577.84	78,100
2022-08-10	16,000.00	16,000.00	15,600.00	15,800.00	12,780.06	79,900
2022-08-09	15,500.00	15,700.00	15,450.00	15,550.00	12,577.84	102,100
2022-08-08	15,200.00	15,600.00	15,200.00	15,600.00	12,618.29	89,500
2022-08-05	15,100.00	15,400.00	15,100.00	15,200.00	12,294.74	47,900
2022-08-04	15,500.00	15,500.00	15,250.00	15,350.00	12,416.07	54,400
2022-08-03	14,950.00	15,450.00	14,800.00	15,400.00	12,456.51	171,700
2022-08-02	14,850.00	15,000.00	14,800.00	14,950.00	12,092.53	58,900
2022-08-01	14,750.00	15,000.00	14,750.00	14,850.00	12,011.64	46,300
2022-07-29	14,950.00	15,000.00	14,750.00	14,850.00	12,011.64	47,500
2022-07-28	15,000.00	15,150.00	14,850.00	14,950.00	12,092.53	51,400
2022-07-27	15,000.00	15,000.00	14,500.00	14,750.00	11,930.75	59,700
2022-07-26	15,100.00	15,250.00	15,050.00	15,050.00	12,173.41	40,100
2022-07-25	15,300.00	15,300.00	15,000.00	15,200.00	12,294.74	94,300
2022-07-22	15,450.00	15,550.00	15,350.00	15,450.00	12,496.96	53,300
2022-07-21	15,350.00	15,500.00	15,300.00	15,450.00	12,496.96	67,300
2022-07-20	15,500.00	15,550.00	15,350.00	15,400.00	12,456.51	108,400
2022-07-19	15,350.00	15,500.00	15,300.00	15,400.00	12,456.51	97,700
2022-07-18	15,550.00	15,550.00	15,350.00	15,400.00	12,456.51	79,900
2022-07-15	15,250.00	15,650.00	15,250.00	15,550.00	12,577.84	105,300
2022-07-14	15,500.00	15,550.00	15,250.00	15,450.00	12,496.96	67,200
2022-07-13	15,250.00	15,600.00	15,100.00	15,500.00	12,537.40	101,100
2022-07-12	15,400.00	15,500.00	15,150.00	15,350.00	12,416.07	80,600
2022-07-11	15,600.00	15,650.00	15,300.00	15,400.00	12,456.51	41,200
2022-07-08	15,300.00	15,600.00	15,300.00	15,500.00	12,537.40	59,100
2022-07-07	15,700.00	15,700.00	15,250.00	15,400.00	12,456.51	52,500
2022-07-06	15,600.00	15,800.00	15,300.00	15,500.00	12,537.40	46,500
2022-07-05	15,900.00	15,900.00	15,500.00	15,600.00	12,618.29	99,700
2022-07-04	15,950.00	16,250.00	15,750.00	15,950.00	12,901.39	46,200
2022-07-01	15,950.00	16,050.00	15,450.00	15,950.00	12,901.39	94,000
2022-06-30	16,400.00	16,700.00	16,000.00	16,000.00	12,941.83	71,300
2022-06-29	16,000.00	16,300.00	15,850.00	16,300.00	13,184.49	111,900
2022-06-28	16,500.00	16,500.00	16,000.00	16,200.00	13,103.61	145,200
2022-06-27	16,600.00	16,900.00	16,450.00	16,550.00	13,386.71	68,400
2022-06-24	15,300.00	16,350.00	15,250.00	16,350.00	13,224.94	148,600
2022-06-23	15,200.00	15,550.00	15,050.00	15,300.00	12,375.63	219,000
2022-06-22	17,300.00	17,300.00	16,150.00	16,150.00	13,063.16	297,700
2022-06-21	17,400.00	18,200.00	17,350.00	17,350.00	14,033.80	167,200
2022-06-20	30,250.01	30,850.01	28,700.01	28,750.01	14,248.47	731,380
2022-06-17	31,200.01	31,200.01	30,000.01	30,250.01	14,991.86	389,220
2022-06-16	32,000.01	32,250.01	31,300.01	31,400.01	15,561.80	533,910
2022-06-15	31,200.01	31,750.01	31,000.01	31,450.01	15,586.58	429,650
2022-06-14	31,050.01	31,250.01	30,600.01	30,950.01	15,338.78	221,260
2022-06-13	31,200.01	32,550.01	30,900.01	31,050.01	15,388.34	385,060
2022-06-10	32,100.01	33,000.01	32,000.01	32,700.01	16,206.08	719,680
2022-06-09	31,400.01	32,400.01	31,200.01	32,000.01	15,859.16	534,950
2022-06-08	28,950.01	30,400.01	28,700.01	30,400.01	15,066.20	160,290
2022-06-07	29,000.01	29,350.01	27,800.01	28,650.01	14,198.91	300,300
2022-06-06	29,500.01	29,550.01	28,750.01	28,900.01	14,322.81	82,290
2022-06-03	29,300.01	29,650.01	29,250.01	29,600.01	14,669.73	64,480
2022-06-02	29,600.01	30,350.01	29,400.01	29,400.01	14,570.61	130,260
2022-06-01	28,600.01	29,600.01	28,600.01	29,600.01	14,669.73	113,490
2022-05-31	28,650.01	28,900.01	28,450.01	28,600.01	14,174.13	94,900
2022-05-30	28,400.01	28,600.01	28,300.01	28,600.01	14,174.13	78,520
2022-05-27	28,150.01	28,400.01	28,000.01	28,250.01	14,000.67	34,450
2022-05-26	28,000.01	28,350.01	28,000.01	28,150.01	13,951.11	111,800
2022-05-25	27,500.01	28,050.01	27,350.01	27,900.01	13,827.21	166,920
2022-05-24	28,050.01	28,200.01	27,300.01	27,500.01	13,628.97	117,390
2022-05-23	28,400.01	28,400.01	27,950.01	28,150.01	13,951.11	41,210

← NewerPage 18 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.