Hochiminh City Metal Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-11 | 11,250.00 | 11,250.00 | 11,000.00 | 11,200.00 | 9,733.46 | 33,300 |
| 2024-10-10 | 11,100.00 | 11,300.00 | 10,950.00 | 11,000.00 | 9,559.65 | 11,800 |
| 2024-10-09 | 11,300.00 | 11,350.00 | 10,900.00 | 11,300.00 | 9,820.37 | 32,400 |
| 2024-10-08 | 11,200.00 | 11,350.00 | 11,150.00 | 11,300.00 | 9,820.37 | 65,100 |
| 2024-10-07 | 11,350.00 | 11,350.00 | 11,200.00 | 11,250.00 | 9,776.92 | 11,800 |
| 2024-10-04 | 11,200.00 | 11,300.00 | 11,100.00 | 11,300.00 | 9,820.37 | 18,100 |
| 2024-10-03 | 10,900.00 | 11,350.00 | 10,900.00 | 11,200.00 | 9,733.46 | 60,500 |
| 2024-10-02 | 11,350.00 | 11,450.00 | 11,200.00 | 11,400.00 | 9,907.27 | 42,100 |
| 2024-10-01 | 11,350.00 | 11,350.00 | 11,150.00 | 11,300.00 | 9,820.37 | 57,400 |
| 2024-09-30 | 11,000.00 | 11,250.00 | 10,850.00 | 11,200.00 | 9,733.46 | 42,700 |
| 2024-09-27 | 11,100.00 | 11,150.00 | 10,850.00 | 11,000.00 | 9,559.65 | 32,500 |
| 2024-09-26 | 10,950.00 | 11,100.00 | 10,750.00 | 11,100.00 | 9,646.56 | 65,700 |
| 2024-09-25 | 10,900.00 | 10,950.00 | 10,650.00 | 10,900.00 | 9,472.74 | 22,800 |
| 2024-09-24 | 10,750.00 | 10,950.00 | 10,650.00 | 10,900.00 | 9,472.74 | 20,200 |
| 2024-09-23 | 10,750.00 | 10,800.00 | 10,450.00 | 10,700.00 | 9,298.93 | 41,200 |
| 2024-09-20 | 10,750.00 | 10,800.00 | 10,600.00 | 10,700.00 | 9,298.93 | 16,500 |
| 2024-09-19 | 10,600.00 | 10,700.00 | 10,450.00 | 10,650.00 | 9,255.48 | 29,600 |
| 2024-09-18 | 10,750.00 | 10,750.00 | 10,550.00 | 10,550.00 | 9,168.57 | 24,900 |
| 2024-09-17 | 10,600.00 | 10,800.00 | 10,550.00 | 10,750.00 | 9,342.39 | 17,400 |
| 2024-09-16 | 10,900.00 | 11,100.00 | 10,550.00 | 10,600.00 | 9,212.03 | 63,000 |
| 2024-09-13 | 11,800.00 | 11,800.00 | 11,550.00 | 11,550.00 | 9,342.39 | 37,500 |
| 2024-09-12 | 11,800.00 | 11,900.00 | 11,650.00 | 11,800.00 | 9,544.60 | 60,700 |
| 2024-09-11 | 11,800.00 | 11,900.00 | 11,700.00 | 11,800.00 | 9,544.60 | 13,300 |
| 2024-09-10 | 11,850.00 | 11,850.00 | 11,700.00 | 11,800.00 | 9,544.60 | 19,700 |
| 2024-09-09 | 11,800.00 | 11,850.00 | 11,500.00 | 11,750.00 | 9,504.16 | 91,600 |
| 2024-09-06 | 11,750.00 | 11,750.00 | 11,400.00 | 11,500.00 | 9,301.94 | 7,900 |
| 2024-09-05 | 11,600.00 | 11,900.00 | 11,350.00 | 11,550.00 | 9,342.39 | 34,200 |
| 2024-09-04 | 11,650.00 | 11,650.00 | 11,100.00 | 11,600.00 | 9,382.83 | 35,200 |
| 2024-08-30 | 11,650.00 | 11,800.00 | 11,600.00 | 11,750.00 | 9,504.16 | 44,500 |
| 2024-08-29 | 11,450.00 | 11,600.00 | 11,450.00 | 11,500.00 | 9,301.94 | 900 |
| 2024-08-28 | 11,600.00 | 11,600.00 | 11,400.00 | 11,550.00 | 9,342.39 | 5,700 |
| 2024-08-27 | 11,300.00 | 11,600.00 | 11,200.00 | 11,600.00 | 9,382.83 | 12,800 |
| 2024-08-26 | 11,450.00 | 11,750.00 | 11,450.00 | 11,600.00 | 9,382.83 | 7,100 |
| 2024-08-23 | 11,350.00 | 11,550.00 | 11,150.00 | 11,450.00 | 9,261.50 | 42,400 |
| 2024-08-22 | 11,550.00 | 11,650.00 | 11,300.00 | 11,500.00 | 9,301.94 | 39,000 |
| 2024-08-21 | 11,550.00 | 11,600.00 | 11,450.00 | 11,600.00 | 9,382.83 | 9,200 |
| 2024-08-20 | 11,350.00 | 11,700.00 | 11,300.00 | 11,550.00 | 9,342.39 | 12,800 |
| 2024-08-19 | 11,400.00 | 12,000.00 | 11,300.00 | 11,300.00 | 9,140.17 | 10,600 |
| 2024-08-16 | 11,300.00 | 11,650.00 | 11,000.00 | 11,300.00 | 9,140.17 | 16,600 |
| 2024-08-15 | 11,500.00 | 11,500.00 | 11,200.00 | 11,400.00 | 9,221.06 | 8,300 |
| 2024-08-14 | 11,850.00 | 11,850.00 | 11,350.00 | 11,500.00 | 9,301.94 | 5,200 |
| 2024-08-13 | 11,700.00 | 11,700.00 | 11,350.00 | 11,650.00 | 9,423.27 | 3,000 |
| 2024-08-12 | 11,600.00 | 11,700.00 | 11,600.00 | 11,700.00 | 9,463.72 | 1,400 |
| 2024-08-09 | 11,300.00 | 11,700.00 | 11,300.00 | 11,650.00 | 9,423.27 | 6,200 |
| 2024-08-08 | 11,400.00 | 11,650.00 | 11,350.00 | 11,650.00 | 9,423.27 | 1,400 |
| 2024-08-07 | 11,500.00 | 11,800.00 | 11,300.00 | 11,600.00 | 9,382.83 | 10,500 |
| 2024-08-06 | 10,950.00 | 11,300.00 | 10,950.00 | 11,300.00 | 9,140.17 | 11,700 |
| 2024-08-05 | 11,650.00 | 11,750.00 | 11,000.00 | 11,000.00 | 8,897.51 | 13,300 |
| 2024-08-02 | 11,550.00 | 11,650.00 | 11,300.00 | 11,650.00 | 9,423.27 | 7,900 |
| 2024-08-01 | 11,850.00 | 11,900.00 | 11,400.00 | 11,900.00 | 9,625.49 | 41,000 |
| 2024-07-31 | 12,200.00 | 12,200.00 | 11,950.00 | 11,950.00 | 9,665.93 | 73,700 |
| 2024-07-30 | 11,900.00 | 12,150.00 | 11,800.00 | 12,150.00 | 9,827.70 | 6,500 |
| 2024-07-29 | 12,400.00 | 12,400.00 | 11,850.00 | 12,200.00 | 9,868.15 | 29,600 |
| 2024-07-26 | 12,200.00 | 12,200.00 | 11,900.00 | 12,150.00 | 9,827.70 | 8,700 |
| 2024-07-25 | 11,800.00 | 12,350.00 | 11,300.00 | 12,200.00 | 9,868.15 | 4,100 |
| 2024-07-24 | 12,000.00 | 12,250.00 | 11,900.00 | 12,000.00 | 9,706.37 | 14,100 |
| 2024-07-23 | 12,300.00 | 12,300.00 | 12,000.00 | 12,000.00 | 9,706.37 | 18,000 |
| 2024-07-22 | 12,400.00 | 12,400.00 | 12,350.00 | 12,400.00 | 10,029.92 | 3,500 |
| 2024-07-19 | 12,650.00 | 12,650.00 | 12,350.00 | 12,600.00 | 10,191.69 | 12,500 |
| 2024-07-18 | 12,350.00 | 12,700.00 | 12,300.00 | 12,700.00 | 10,272.58 | 12,500 |
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.