Hochiminh City Metal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	25,350.01	25,450.01	25,150.01	25,300.01	12,538.65	173,030
2022-02-21	25,400.01	25,550.01	25,300.01	25,400.01	12,588.21	119,470
2022-02-18	25,200.01	25,800.01	25,050.01	25,500.01	12,637.77	163,800
2022-02-17	25,050.01	25,250.01	24,950.01	25,250.01	12,513.87	137,020
2022-02-16	25,000.01	25,150.01	24,850.01	25,000.01	12,389.97	89,570
2022-02-15	24,750.01	25,000.01	24,600.01	24,900.01	12,340.41	275,860
2022-02-14	24,900.01	25,000.01	24,750.01	24,850.01	12,315.63	119,470
2022-02-11	24,900.01	25,000.01	24,550.01	25,000.01	12,389.97	148,330
2022-02-10	25,500.01	25,500.01	24,800.01	24,900.01	12,340.41	122,850
2022-02-09	24,700.01	25,700.01	24,450.01	25,200.01	12,489.09	262,600
2022-02-08	23,700.01	24,600.01	23,400.01	24,450.01	12,117.39	225,160
2022-02-07	23,300.01	23,750.01	23,050.01	23,500.01	11,646.57	74,880
2022-01-28	23,100.01	23,200.01	22,600.01	23,000.01	11,398.77	51,740
2022-01-27	23,100.01	23,150.01	22,550.01	22,600.01	11,200.53	73,320
2022-01-26	23,000.01	23,300.01	22,800.01	23,150.01	11,473.11	110,110
2022-01-25	22,900.01	24,500.01	22,500.01	23,000.01	11,398.77	226,590
2022-01-24	24,050.01	24,350.01	23,000.01	23,000.01	11,398.77	105,300
2022-01-21	24,000.01	24,300.01	23,800.01	24,050.01	11,919.15	108,940
2022-01-20	23,050.01	24,250.01	23,000.01	24,000.01	11,894.37	138,190
2022-01-19	23,100.01	23,400.01	22,950.01	23,300.01	11,547.45	110,370
2022-01-18	24,000.01	24,000.01	23,100.01	23,100.01	11,448.33	121,810
2022-01-17	24,900.01	25,000.01	23,750.01	24,000.01	11,894.37	147,420
2022-01-14	24,950.01	24,950.01	24,400.01	24,700.01	12,241.29	134,160
2022-01-13	25,000.01	25,200.01	24,600.01	24,950.01	12,365.19	115,050
2022-01-12	24,850.01	25,100.01	24,450.01	24,950.01	12,365.19	193,700
2022-01-11	25,000.01	25,050.01	24,500.01	24,700.01	12,241.29	99,450
2022-01-10	25,550.01	25,550.01	24,850.01	24,850.01	12,315.63	116,740
2022-01-07	25,400.01	25,450.01	25,200.01	25,300.01	12,538.65	97,110
2022-01-06	25,700.01	25,750.01	25,250.01	25,500.01	12,637.77	141,310
2022-01-05	25,650.01	25,800.01	25,450.01	25,450.01	12,612.99	132,600
2022-01-04	25,650.01	25,900.01	25,500.01	25,700.01	12,736.89	150,280
2021-12-31	25,750.01	25,750.01	25,450.01	25,600.01	12,687.33	61,750
2021-12-30	25,600.01	26,000.01	25,150.01	25,400.01	12,588.21	151,710
2021-12-29	25,200.01	25,700.01	25,200.01	25,250.01	12,513.87	124,020
2021-12-28	25,100.01	25,350.01	24,950.01	25,200.01	12,489.09	167,440
2021-12-27	25,000.01	25,400.01	24,900.01	25,000.01	12,389.97	75,920
2021-12-24	24,700.01	25,000.01	24,650.01	24,900.01	12,340.41	52,780
2021-12-23	25,250.01	25,300.01	24,300.01	24,650.01	12,216.51	213,980
2021-12-22	25,650.01	25,950.01	25,100.01	25,250.01	12,513.87	200,460
2021-12-21	25,650.01	25,750.01	25,200.01	25,650.01	12,712.11	77,350
2021-12-20	26,050.01	26,050.01	25,500.01	25,650.01	12,712.11	62,400
2021-12-17	25,700.01	25,900.01	25,500.01	25,750.01	12,761.67	119,340
2021-12-16	26,050.01	26,550.01	25,750.01	26,100.01	12,935.13	75,920
2021-12-15	26,900.01	26,900.01	25,950.01	26,100.01	12,935.13	79,560
2021-12-14	25,350.01	27,100.01	25,200.01	26,700.01	13,232.49	239,460
2021-12-13	25,500.01	25,800.01	25,300.01	25,350.01	12,563.43	87,360
2021-12-10	25,600.01	25,600.01	25,200.01	25,300.01	12,538.65	68,120
2021-12-09	25,600.01	25,600.01	25,100.01	25,300.01	12,538.65	52,520
2021-12-08	25,700.01	25,900.01	25,000.01	25,400.01	12,588.21	157,170
2021-12-07	25,000.01	26,450.01	25,000.01	25,700.01	12,736.89	116,090
2021-12-06	26,700.01	26,850.01	25,100.01	25,100.01	12,439.53	203,580
2021-12-03	27,400.01	27,500.01	26,700.01	26,700.01	13,232.49	197,080
2021-12-02	27,600.01	27,600.01	27,050.01	27,050.01	13,405.95	211,640
2021-12-01	27,600.01	27,750.01	27,150.01	27,600.01	13,678.53	221,130
2021-11-30	27,700.01	28,050.01	27,600.01	27,700.01	13,728.09	144,040
2021-11-29	27,750.01	28,200.01	27,000.01	27,600.01	13,678.53	157,170
2021-11-26	27,900.01	28,450.01	27,700.01	28,200.01	13,975.89	295,360
2021-11-25	28,000.01	28,100.01	27,400.01	27,700.01	13,728.09	180,830
2021-11-24	27,750.01	28,300.01	27,400.01	27,700.01	13,728.09	194,870
2021-11-23	27,350.01	28,300.01	26,950.01	27,850.01	13,802.43	234,130

← NewerPage 20 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.