Hochiminh City Metal Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 13,600.00 | 13,600.00 | 12,650.00 | 12,650.00 | 10,993.60 | 54,800 |
| 2025-01-02 | 13,100.00 | 13,600.00 | 13,100.00 | 13,600.00 | 11,819.20 | 258,700 |
| 2024-12-31 | 11,900.00 | 12,750.00 | 11,900.00 | 12,750.00 | 11,080.50 | 221,300 |
| 2024-12-30 | 11,700.00 | 11,950.00 | 11,700.00 | 11,950.00 | 10,385.26 | 41,700 |
| 2024-12-27 | 11,850.00 | 11,850.00 | 11,450.00 | 11,850.00 | 10,298.35 | 72,800 |
| 2024-12-26 | 11,550.00 | 11,850.00 | 11,500.00 | 11,800.00 | 10,254.90 | 53,000 |
| 2024-12-25 | 11,500.00 | 11,600.00 | 11,400.00 | 11,450.00 | 9,950.73 | 17,900 |
| 2024-12-24 | 11,450.00 | 11,600.00 | 11,400.00 | 11,600.00 | 10,081.09 | 3,800 |
| 2024-12-23 | 11,500.00 | 11,500.00 | 11,400.00 | 11,500.00 | 9,994.18 | 4,300 |
| 2024-12-20 | 11,400.00 | 11,600.00 | 11,400.00 | 11,500.00 | 9,994.18 | 24,400 |
| 2024-12-19 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 9,907.27 | 2,500 |
| 2024-12-18 | 11,450.00 | 11,450.00 | 11,400.00 | 11,400.00 | 9,907.27 | 2,500 |
| 2024-12-17 | 11,500.00 | 11,500.00 | 11,300.00 | 11,500.00 | 9,994.18 | 1,500 |
| 2024-12-16 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 9,994.18 | 1,200 |
| 2024-12-13 | 11,500.00 | 11,500.00 | 11,400.00 | 11,400.00 | 9,907.27 | 3,100 |
| 2024-12-12 | 11,400.00 | 11,600.00 | 11,400.00 | 11,600.00 | 10,081.09 | 16,500 |
| 2024-12-11 | 11,500.00 | 11,650.00 | 11,500.00 | 11,600.00 | 10,081.09 | 22,000 |
| 2024-12-10 | 11,500.00 | 11,550.00 | 11,500.00 | 11,500.00 | 9,994.18 | 12,700 |
| 2024-12-09 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 10,081.09 | 13,700 |
| 2024-12-06 | 11,500.00 | 11,550.00 | 11,450.00 | 11,500.00 | 9,994.18 | 31,200 |
| 2024-12-05 | 11,300.00 | 11,550.00 | 11,300.00 | 11,400.00 | 9,907.27 | 96,700 |
| 2024-12-04 | 11,300.00 | 11,400.00 | 11,300.00 | 11,300.00 | 9,820.37 | 15,300 |
| 2024-12-03 | 11,250.00 | 11,450.00 | 11,150.00 | 11,350.00 | 9,863.82 | 71,000 |
| 2024-12-02 | 11,200.00 | 11,300.00 | 11,100.00 | 11,100.00 | 9,646.56 | 26,000 |
| 2024-11-29 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 9,733.46 | 20,300 |
| 2024-11-28 | 11,200.00 | 11,200.00 | 11,100.00 | 11,150.00 | 9,690.01 | 27,700 |
| 2024-11-27 | 11,200.00 | 11,200.00 | 11,100.00 | 11,150.00 | 9,690.01 | 15,000 |
| 2024-11-26 | 10,950.00 | 11,100.00 | 10,950.00 | 11,050.00 | 9,603.10 | 50,400 |
| 2024-11-25 | 10,900.00 | 10,950.00 | 10,650.00 | 10,900.00 | 9,472.74 | 18,300 |
| 2024-11-22 | 10,700.00 | 11,000.00 | 10,700.00 | 10,800.00 | 9,385.84 | 27,700 |
| 2024-11-21 | 10,800.00 | 10,950.00 | 10,750.00 | 10,950.00 | 9,516.20 | 14,300 |
| 2024-11-20 | 10,700.00 | 10,850.00 | 10,700.00 | 10,700.00 | 9,298.93 | 10,400 |
| 2024-11-19 | 10,750.00 | 10,850.00 | 10,700.00 | 10,850.00 | 9,429.29 | 15,900 |
| 2024-11-18 | 10,750.00 | 10,900.00 | 10,700.00 | 10,900.00 | 9,472.74 | 29,300 |
| 2024-11-15 | 10,800.00 | 10,850.00 | 10,500.00 | 10,850.00 | 9,429.29 | 1,200 |
| 2024-11-14 | 10,900.00 | 10,950.00 | 10,850.00 | 10,950.00 | 9,516.20 | 10,800 |
| 2024-11-13 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 9,472.74 | 9,900 |
| 2024-11-12 | 11,000.00 | 11,000.00 | 10,900.00 | 10,950.00 | 9,516.20 | 4,200 |
| 2024-11-11 | 10,850.00 | 10,950.00 | 10,800.00 | 10,900.00 | 9,472.74 | 45,500 |
| 2024-11-08 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 9,472.74 | 4,100 |
| 2024-11-07 | 11,000.00 | 11,050.00 | 11,000.00 | 11,000.00 | 9,559.65 | 59,600 |
| 2024-11-06 | 11,050.00 | 11,050.00 | 10,850.00 | 11,000.00 | 9,559.65 | 26,900 |
| 2024-11-05 | 11,000.00 | 11,000.00 | 10,800.00 | 11,000.00 | 9,559.65 | 6,100 |
| 2024-11-04 | 10,950.00 | 10,950.00 | 10,800.00 | 10,950.00 | 9,516.20 | 95,000 |
| 2024-11-01 | 11,000.00 | 11,050.00 | 10,800.00 | 11,000.00 | 9,559.65 | 27,700 |
| 2024-10-31 | 11,100.00 | 11,150.00 | 10,900.00 | 11,100.00 | 9,646.56 | 17,500 |
| 2024-10-30 | 11,050.00 | 11,100.00 | 10,900.00 | 11,050.00 | 9,603.10 | 32,000 |
| 2024-10-29 | 11,000.00 | 11,100.00 | 10,800.00 | 11,050.00 | 9,603.10 | 32,900 |
| 2024-10-28 | 10,900.00 | 11,050.00 | 10,800.00 | 11,000.00 | 9,559.65 | 47,100 |
| 2024-10-25 | 11,000.00 | 11,100.00 | 10,850.00 | 11,000.00 | 9,559.65 | 39,500 |
| 2024-10-24 | 11,150.00 | 11,150.00 | 11,000.00 | 11,000.00 | 9,559.65 | 12,100 |
| 2024-10-23 | 11,150.00 | 11,150.00 | 11,000.00 | 11,150.00 | 9,690.01 | 18,500 |
| 2024-10-22 | 11,150.00 | 11,150.00 | 11,000.00 | 11,150.00 | 9,690.01 | 15,400 |
| 2024-10-21 | 11,200.00 | 11,200.00 | 11,150.00 | 11,150.00 | 9,690.01 | 30,200 |
| 2024-10-18 | 11,250.00 | 11,250.00 | 11,000.00 | 11,200.00 | 9,733.46 | 5,000 |
| 2024-10-17 | 11,150.00 | 11,200.00 | 11,050.00 | 11,200.00 | 9,733.46 | 18,700 |
| 2024-10-16 | 11,150.00 | 11,200.00 | 11,000.00 | 11,150.00 | 9,690.01 | 28,300 |
| 2024-10-15 | 10,950.00 | 11,200.00 | 10,950.00 | 11,200.00 | 9,733.46 | 13,800 |
| 2024-10-14 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 9,646.56 | 5,100 |
| 2024-10-11 | 11,250.00 | 11,250.00 | 11,000.00 | 11,200.00 | 9,733.46 | 33,300 |
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.