HOM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-08 | 4,800.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | 60,000 |
| 2023-11-07 | 5,000.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | 10,520 |
| 2023-11-06 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 10,900 |
| 2023-11-03 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 24,420 |
| 2023-11-02 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 19,450 |
| 2023-11-01 | 4,800.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 15,400 |
| 2023-10-31 | 4,800.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 19,900 |
| 2023-10-30 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 36,100 |
| 2023-10-27 | 4,700.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | 30,300 |
| 2023-10-26 | 5,000.00 | 5,000.00 | 4,700.00 | 4,700.00 | 4,700.00 | 51,700 |
| 2023-10-25 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 25,700 |
| 2023-10-24 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 2,900 |
| 2023-10-23 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 32,050 |
| 2023-10-20 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 30,100 |
| 2023-10-19 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 39,400 |
| 2023-10-18 | 5,200.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 37,000 |
| 2023-10-17 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 31,900 |
| 2023-10-16 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 13,000 |
| 2023-10-13 | 5,400.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 40,000 |
| 2023-10-12 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 81,000 |
| 2023-10-11 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 20,600 |
| 2023-10-10 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 44,600 |
| 2023-10-09 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 25,700 |
| 2023-10-06 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 24,600 |
| 2023-10-05 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 3,740 |
| 2023-10-04 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 61,000 |
| 2023-10-03 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 31,630 |
| 2023-10-02 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 31,460 |
| 2023-09-29 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 32,300 |
| 2023-09-28 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 39,000 |
| 2023-09-27 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 56,700 |
| 2023-09-26 | 5,200.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 70,900 |
| 2023-09-25 | 5,500.00 | 5,700.00 | 5,400.00 | 5,400.00 | 5,400.00 | 86,360 |
| 2023-09-22 | 5,900.00 | 5,900.00 | 5,500.00 | 5,700.00 | 5,700.00 | 97,150 |
| 2023-09-21 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 40,530 |
| 2023-09-20 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 125,630 |
| 2023-09-19 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 96,010 |
| 2023-09-18 | 5,800.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,800.00 | 155,510 |
| 2023-09-15 | 6,100.00 | 6,200.00 | 5,800.00 | 5,800.00 | 5,800.00 | 155,100 |
| 2023-09-14 | 6,300.00 | 6,400.00 | 6,000.00 | 6,100.00 | 6,100.00 | 181,720 |
| 2023-09-13 | 6,000.00 | 6,300.00 | 5,900.00 | 6,300.00 | 6,300.00 | 330,470 |
| 2023-09-12 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 40,150 |
| 2023-09-11 | 6,100.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | 120,800 |
| 2023-09-08 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 89,460 |
| 2023-09-07 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 147,660 |
| 2023-09-06 | 5,900.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 127,000 |
| 2023-09-05 | 5,700.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 22,800 |
| 2023-08-31 | 5,800.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | 59,410 |
| 2023-08-30 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 44,100 |
| 2023-08-29 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 160,100 |
| 2023-08-28 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 64,610 |
| 2023-08-25 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 34,600 |
| 2023-08-24 | 5,900.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 62,560 |
| 2023-08-23 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 54,110 |
| 2023-08-22 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 68,100 |
| 2023-08-21 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 68,700 |
| 2023-08-18 | 6,200.00 | 6,600.00 | 5,800.00 | 6,000.00 | 6,000.00 | 497,350 |
| 2023-08-17 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 75,200 |
| 2023-08-16 | 6,300.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | 208,340 |
| 2023-08-15 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 183,130 |
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.