HOM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3,800.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | 27,504 |
| 2026-10-16 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 300 |
| 2026-10-15 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 115 |
| 2026-10-14 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 123 |
| 2026-10-13 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 501 |
| 2026-10-12 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 2,423 |
| 2026-10-09 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1,700 |
| 2026-10-08 | 3,800.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 301 |
| 2026-10-07 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 771 |
| 2026-10-06 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 303 |
| 2026-10-05 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 103 |
| 2026-10-02 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 701 |
| 2026-10-01 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 1,701 |
| 2026-09-29 | 3,700.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 610 |
| 2026-09-28 | 3,800.00 | 3,800.00 | 3,500.00 | 3,800.00 | 3,800.00 | 8,021 |
| 2026-09-25 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1,104 |
| 2026-09-24 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 120 |
| 2026-09-23 | 3,800.00 | 3,900.00 | 3,600.00 | 3,800.00 | 3,800.00 | 20,200 |
| 2026-09-22 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 1,527 |
| 2026-09-21 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 300 |
| 2026-09-18 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 501 |
| 2026-09-17 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 1,818 |
| 2026-09-16 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 5,403 |
| 2026-09-15 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 401 |
| 2026-09-14 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 2,503 |
| 2026-09-11 | 3,900.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 1,300 |
| 2026-09-10 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 100 |
| 2026-09-09 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 2,800 |
| 2026-09-08 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 402 |
| 2026-09-07 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 100 |
| 2026-09-04 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 804 |
| 2026-08-28 | 4,000.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 1,516 |
| 2026-08-27 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 100 |
| 2026-08-26 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 505 |
| 2026-08-25 | 3,900.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 2,400 |
| 2026-08-24 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 4,600 |
| 2026-08-21 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 343 |
| 2026-08-20 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1,000 |
| 2026-08-19 | 4,000.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 12,000 |
| 2026-08-18 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 400 |
| 2026-08-17 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 1,001 |
| 2026-08-13 | 3,900.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 607 |
| 2026-08-12 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1,820 |
| 2026-08-11 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1,300 |
| 2026-08-10 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 28,357 |
| 2026-08-07 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 5,401 |
| 2026-08-06 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 303 |
| 2026-08-05 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900 |
| 2026-08-04 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1,600 |
| 2026-08-03 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 406 |
| 2026-07-31 | 4,000.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | 408 |
| 2026-07-30 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 100 |
| 2026-07-28 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 2,603 |
| 2026-07-27 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 2,701 |
| 2026-07-24 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 506 |
| 2026-07-23 | 4,000.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 150,811 |
| 2026-07-22 | 3,900.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 2,802 |
| 2026-07-21 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 8,201 |
| 2026-07-20 | 3,900.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 5,500 |
| 2026-07-17 | 4,100.00 | 4,100.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1,705 |
Page 1 of 21 · 1,236 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.