HOM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 5,110 |
| 2024-01-31 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 5,000 |
| 2024-01-30 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 12,300 |
| 2024-01-29 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 1,000 |
| 2024-01-26 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 35,200 |
| 2024-01-25 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 11,700 |
| 2024-01-24 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 65,200 |
| 2024-01-23 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 30,300 |
| 2024-01-22 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 33,000 |
| 2024-01-19 | 4,800.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | 49,200 |
| 2024-01-18 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 16,670 |
| 2024-01-17 | 4,800.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,700.00 | 181,010 |
| 2024-01-16 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 106,500 |
| 2024-01-15 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 45,100 |
| 2024-01-12 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 11,300 |
| 2024-01-11 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 10,480 |
| 2024-01-10 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 21,500 |
| 2024-01-09 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 10,000 |
| 2024-01-08 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 99,200 |
| 2024-01-05 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 27,750 |
| 2024-01-04 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 26,820 |
| 2024-01-03 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 23,400 |
| 2024-01-02 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 200 |
| 2023-12-29 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 11,100 |
| 2023-12-28 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 10,900 |
| 2023-12-27 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 32,000 |
| 2023-12-26 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 15,020 |
| 2023-12-25 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 810 |
| 2023-12-22 | 5,000.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 19,000 |
| 2023-12-21 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 200 |
| 2023-12-20 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 37,800 |
| 2023-12-19 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 5,600 |
| 2023-12-18 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 5,100 |
| 2023-12-15 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 2,900 |
| 2023-12-14 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 1,600 |
| 2023-12-13 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 2,900 |
| 2023-12-12 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 8,500 |
| 2023-12-11 | 5,000.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 41,500 |
| 2023-12-08 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2,600 |
| 2023-12-07 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 8,600 |
| 2023-12-06 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 39,450 |
| 2023-12-05 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2,800 |
| 2023-12-04 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 21,700 |
| 2023-12-01 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 1,300 |
| 2023-11-30 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 4,200 |
| 2023-11-29 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 17,680 |
| 2023-11-28 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 31,200 |
| 2023-11-27 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 11,900 |
| 2023-11-24 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 18,310 |
| 2023-11-23 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 94,900 |
| 2023-11-22 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 47,020 |
| 2023-11-21 | 5,000.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | 36,400 |
| 2023-11-20 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 21,200 |
| 2023-11-17 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 47,750 |
| 2023-11-16 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 3,500 |
| 2023-11-15 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 18,500 |
| 2023-11-14 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 36,800 |
| 2023-11-13 | 4,800.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 16,000 |
| 2023-11-10 | 4,900.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | 44,200 |
| 2023-11-09 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 71,750 |
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.