HOM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 12,300 |
| 2024-07-29 | 4,200.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 200 |
| 2024-07-26 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 16,400 |
| 2024-07-25 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 100 |
| 2024-07-24 | 4,200.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 5,500 |
| 2024-07-23 | 4,000.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 32,200 |
| 2024-07-22 | 4,200.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | 24,900 |
| 2024-07-19 | 4,200.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | 44,800 |
| 2024-07-18 | 4,200.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 78,900 |
| 2024-07-17 | 4,100.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | 33,400 |
| 2024-07-16 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 13,301 |
| 2024-07-15 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 25,200 |
| 2024-07-12 | 4,200.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | 44,700 |
| 2024-07-11 | 4,200.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 9,400 |
| 2024-07-10 | 4,300.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | 77,300 |
| 2024-07-09 | 4,300.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | 22,531 |
| 2024-07-08 | 4,200.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | 59,529 |
| 2024-07-05 | 4,200.00 | 4,300.00 | 4,000.00 | 4,200.00 | 4,200.00 | 109,500 |
| 2024-07-04 | 4,100.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | 54,200 |
| 2024-07-03 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 14,044 |
| 2024-07-02 | 4,200.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 10,316 |
| 2024-07-01 | 4,200.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 10,220 |
| 2024-06-28 | 4,200.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 9,602 |
| 2024-06-27 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 75,400 |
| 2024-06-26 | 4,200.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 14,800 |
| 2024-06-25 | 4,200.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | 24,002 |
| 2024-06-24 | 4,300.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | 105,200 |
| 2024-06-21 | 4,200.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | 48,249 |
| 2024-06-20 | 4,100.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | 74,800 |
| 2024-06-19 | 4,400.00 | 4,400.00 | 4,100.00 | 4,200.00 | 4,200.00 | 92,800 |
| 2024-06-18 | 4,500.00 | 4,500.00 | 4,200.00 | 4,300.00 | 4,300.00 | 112,610 |
| 2024-06-17 | 4,600.00 | 4,700.00 | 4,300.00 | 4,500.00 | 4,500.00 | 70,533 |
| 2024-06-14 | 4,100.00 | 4,600.00 | 4,100.00 | 4,500.00 | 4,500.00 | 395,650 |
| 2024-06-13 | 4,200.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 37,030 |
| 2024-06-12 | 4,300.00 | 4,400.00 | 4,200.00 | 4,200.00 | 4,200.00 | 21,413 |
| 2024-06-11 | 4,000.00 | 4,300.00 | 4,000.00 | 4,300.00 | 4,300.00 | 161,716 |
| 2024-06-10 | 4,100.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 41,710 |
| 2024-06-07 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 13,800 |
| 2024-06-06 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 37,704 |
| 2024-06-05 | 4,000.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 87,900 |
| 2024-06-04 | 4,000.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 105,915 |
| 2024-06-03 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 10,534 |
| 2024-05-31 | 4,000.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 41,600 |
| 2024-05-30 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 14,000 |
| 2024-05-29 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 27,500 |
| 2024-05-28 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 14,125 |
| 2024-05-27 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 9,800 |
| 2024-05-24 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 35,116 |
| 2024-05-23 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 50,605 |
| 2024-05-22 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 19,204 |
| 2024-05-21 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 29,200 |
| 2024-05-20 | 4,100.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 47,800 |
| 2024-05-17 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 27,700 |
| 2024-05-16 | 4,100.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 31,700 |
| 2024-05-15 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 33,836 |
| 2024-05-14 | 4,100.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 34,480 |
| 2024-05-13 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 7,711 |
| 2024-05-10 | 4,000.00 | 4,100.00 | 3,800.00 | 4,000.00 | 4,000.00 | 37,214 |
| 2024-05-09 | 4,300.00 | 4,300.00 | 4,000.00 | 4,000.00 | 4,000.00 | 27,600 |
| 2024-05-08 | 3,800.00 | 4,100.00 | 3,800.00 | 4,100.00 | 4,100.00 | 115,311 |
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.