Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← HOM.VN stock page

HOM historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-083,800.004,100.003,800.004,100.004,100.00115,311
2024-05-073,800.003,800.003,600.003,800.003,800.0044,500
2024-05-063,800.003,900.003,700.003,800.003,800.0048,400
2024-05-033,800.003,800.003,800.003,800.003,800.0012,800
2024-05-023,900.003,900.003,800.003,900.003,900.008,200
2024-04-263,900.003,900.003,800.003,900.003,900.003,004
2024-04-253,900.003,900.003,900.003,900.003,900.001,304
2024-04-243,900.003,900.003,800.003,900.003,900.0012,400
2024-04-233,900.003,900.003,900.003,900.003,900.0029,100
2024-04-223,900.003,900.003,800.003,900.003,900.0011,500
2024-04-193,900.003,900.003,700.003,900.003,900.009,500
2024-04-173,900.003,900.003,800.003,900.003,900.0023,904
2024-04-163,900.004,000.003,800.003,900.003,900.0025,800
2024-04-154,100.004,200.003,900.003,900.003,900.0059,707
2024-04-124,200.004,200.004,100.004,100.004,100.009,000
2024-04-114,200.004,200.004,100.004,200.004,200.005,002
2024-04-104,200.004,300.004,200.004,200.004,200.0032,640
2024-04-094,200.004,200.004,100.004,200.004,200.0046,000
2024-04-084,200.004,300.004,200.004,300.004,300.0020,306
2024-04-054,300.004,300.004,300.004,300.004,300.001,900
2024-04-044,300.004,300.004,200.004,300.004,300.0022,200
2024-04-034,300.004,400.004,300.004,300.004,300.0045,300
2024-04-024,300.004,400.004,300.004,400.004,400.0034,901
2024-04-014,500.004,500.004,400.004,400.004,400.0033,700
2024-03-294,400.004,500.004,400.004,500.004,500.002,310
2024-03-284,500.004,500.004,400.004,500.004,500.0042,800
2024-03-274,500.004,500.004,400.004,500.004,500.0062,008
2024-03-264,500.004,500.004,400.004,500.004,500.0051,400
2024-03-254,500.004,600.004,400.004,500.004,500.0011,400
2024-03-224,500.004,500.004,400.004,500.004,500.0026,900
2024-03-214,500.004,500.004,500.004,500.004,500.0026,700
2024-03-204,500.004,600.004,500.004,600.004,600.008,200
2024-03-194,600.004,600.004,500.004,600.004,600.006,908
2024-03-184,600.004,700.004,400.004,600.004,600.0052,500
2024-03-154,500.004,600.004,500.004,600.004,600.0033,307
2024-03-144,600.004,700.004,500.004,600.004,600.0035,600
2024-03-134,500.004,600.004,500.004,500.004,500.0014,700
2024-03-124,600.004,600.004,500.004,600.004,600.0039,108
2024-03-114,600.004,600.004,500.004,600.004,600.0048,000
2024-03-084,600.004,600.004,500.004,600.004,600.0025,500
2024-03-074,600.004,600.004,500.004,600.004,600.008,700
2024-03-064,600.004,600.004,500.004,600.004,600.0064,901
2024-03-054,600.004,700.004,500.004,700.004,700.00516,600
2024-03-044,600.004,700.004,600.004,700.004,700.0050,010
2024-03-014,700.004,700.004,500.004,700.004,700.0086,113
2024-02-294,700.004,700.004,600.004,700.004,700.0012,500
2024-02-284,800.004,800.004,600.004,700.004,700.0075,713
2024-02-274,700.004,700.004,600.004,700.004,700.0068,172
2024-02-264,700.004,700.004,700.004,700.004,700.0011,100
2024-02-234,800.004,800.004,700.004,700.004,700.0024,300
2024-02-224,700.004,700.004,700.004,700.004,700.002,100
2024-02-214,700.004,800.004,600.004,800.004,800.0023,400
2024-02-204,700.004,800.004,700.004,800.004,800.0027,010
2024-02-194,700.004,700.004,600.004,700.004,700.0032,701
2024-02-164,600.004,700.004,600.004,700.004,700.0045,300
2024-02-154,600.004,700.004,500.004,700.004,700.005,700
2024-02-074,600.004,700.004,600.004,700.004,700.0010,900
2024-02-064,600.004,600.004,500.004,600.004,600.005,300
2024-02-054,600.004,600.004,600.004,600.004,600.006,304
2024-02-024,600.004,700.004,500.004,600.004,600.0017,600
← NewerPage 11 of 21 · 1,233 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.