Hochiminh City Metal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	28,400.01	28,500.01	28,050.01	28,350.01	14,050.23	47,190
2022-05-19	28,100.01	28,500.01	28,100.01	28,400.01	14,075.01	49,010
2022-05-18	28,000.01	28,700.01	27,900.01	28,550.01	14,149.35	144,820
2022-05-17	27,050.01	28,400.01	26,600.01	27,900.01	13,827.21	59,410
2022-05-16	27,050.01	27,700.01	27,050.01	27,200.01	13,480.29	97,760
2022-05-13	28,000.01	28,350.01	27,050.01	27,050.01	13,405.95	173,030
2022-05-12	29,000.01	29,000.01	28,000.01	28,400.01	14,075.01	99,190
2022-05-11	28,450.01	28,850.01	28,350.01	28,650.01	14,198.91	36,400
2022-05-10	28,300.01	28,600.01	27,900.01	28,500.01	14,124.57	92,300
2022-05-09	29,900.01	29,900.01	28,400.01	28,450.01	14,099.79	156,520
2022-05-06	30,300.01	30,600.01	29,900.01	29,950.01	14,843.18	161,980
2022-05-05	30,850.01	31,200.01	30,050.01	30,600.01	15,165.32	105,690
2022-05-04	30,000.01	31,150.01	30,000.01	30,800.01	15,264.44	115,700
2022-04-29	28,550.01	30,000.01	28,500.01	30,000.01	14,867.96	130,260
2022-04-28	28,900.01	29,100.01	28,600.01	28,950.01	14,347.59	73,840
2022-04-27	28,800.01	29,150.01	28,500.01	28,950.01	14,347.59	80,210
2022-04-26	27,750.01	28,950.01	27,750.01	28,950.01	14,347.59	143,520
2022-04-25	29,000.01	29,000.01	27,500.01	27,850.01	13,802.43	166,270
2022-04-22	28,900.01	29,900.01	28,600.01	28,600.01	14,174.13	125,450
2022-04-21	28,950.01	29,450.01	27,300.01	29,000.01	14,372.37	225,290
2022-04-20	29,650.01	30,150.01	29,250.01	29,350.01	14,545.83	166,400
2022-04-19	30,800.01	31,250.01	30,050.01	30,100.01	14,917.52	228,020
2022-04-18	31,750.01	31,900.01	30,600.01	30,950.01	15,338.78	252,720
2022-04-15	32,550.01	32,550.01	31,650.01	31,950.01	15,834.38	218,530
2022-04-14	32,200.01	33,150.01	32,100.01	32,700.01	16,206.08	235,170
2022-04-13	32,500.01	32,500.01	31,200.01	32,100.01	15,908.72	335,140
2022-04-12	34,300.01	34,300.01	32,400.01	32,400.01	16,057.40	356,460
2022-04-08	34,100.01	34,500.01	34,000.01	34,400.01	17,048.60	435,500
2022-04-07	33,700.01	34,500.01	32,950.01	34,100.01	16,899.92	1,118,650
2022-04-06	32,100.01	32,700.01	32,100.01	32,400.01	16,057.40	260,000
2022-04-05	31,550.01	32,800.01	31,200.01	31,950.01	15,834.38	224,250
2022-04-04	31,700.01	32,000.01	31,350.01	31,600.01	15,660.92	229,710
2022-04-01	31,350.01	31,950.01	31,350.01	31,600.01	15,660.92	169,390
2022-03-31	32,200.01	32,350.01	31,200.01	31,300.01	15,512.24	207,090
2022-03-30	32,850.01	33,000.01	32,000.01	32,200.01	15,958.28	237,770
2022-03-29	32,500.01	32,800.01	32,500.01	32,600.01	16,156.52	237,679
2022-03-28	32,000.01	32,750.01	32,000.01	32,600.01	16,156.52	306,800
2022-03-25	32,300.01	32,700.01	32,100.01	32,500.01	16,106.96	263,380
2022-03-24	31,100.01	32,300.01	30,800.01	32,200.01	15,958.28	446,030
2022-03-23	30,950.01	31,100.01	30,600.01	31,100.01	15,413.12	248,430
2022-03-22	30,900.01	30,950.01	30,150.01	30,900.01	15,314.00	296,400
2022-03-21	31,700.01	31,700.01	30,600.01	30,950.01	15,338.78	460,850
2022-03-18	29,700.01	29,700.01	29,700.01	29,700.01	14,719.29	387,400
2022-03-17	26,900.01	28,000.01	26,650.01	27,800.01	13,777.65	360,880
2022-03-16	26,300.01	26,900.01	26,050.01	26,600.01	13,182.93	225,290
2022-03-15	26,300.01	26,600.01	25,900.01	26,550.01	13,158.15	110,760
2022-03-14	27,500.01	27,500.01	26,400.01	26,900.01	13,331.61	215,800
2022-03-11	27,800.01	28,000.01	27,500.01	27,500.01	13,628.97	132,210
2022-03-10	28,000.01	28,100.01	27,700.01	27,750.01	13,752.87	137,150
2022-03-09	27,900.01	28,300.01	27,550.01	27,800.01	13,777.65	168,090
2022-03-08	28,200.01	28,400.01	27,900.01	28,000.01	13,876.77	183,560
2022-03-07	27,450.01	28,700.01	27,400.01	28,450.01	14,099.79	318,630
2022-03-04	27,600.01	27,600.01	27,100.01	27,300.01	13,529.85	186,550
2022-03-03	26,450.01	27,000.01	26,450.01	27,000.01	13,381.17	211,900
2022-03-02	26,650.01	26,800.01	26,350.01	26,350.01	13,059.03	171,470
2022-03-01	26,600.01	27,000.01	26,300.01	26,650.01	13,207.71	208,390
2022-02-28	25,300.01	26,600.01	25,300.01	26,600.01	13,182.93	290,290
2022-02-25	25,050.01	25,400.01	25,050.01	25,300.01	12,538.65	119,080
2022-02-24	25,550.01	25,650.01	25,000.01	25,100.01	12,439.53	249,080
2022-02-23	25,300.01	25,550.01	25,200.01	25,500.01	12,637.77	109,590

← NewerPage 19 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.