HOM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-14 | 6,200.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 161,820 |
| 2023-08-11 | 6,400.00 | 6,400.00 | 5,900.00 | 6,200.00 | 6,200.00 | 236,920 |
| 2023-08-10 | 6,400.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | 414,640 |
| 2023-08-09 | 6,700.00 | 6,700.00 | 6,200.00 | 6,500.00 | 6,500.00 | 331,510 |
| 2023-08-08 | 6,400.00 | 7,000.00 | 6,200.00 | 6,500.00 | 6,500.00 | 617,130 |
| 2023-08-07 | 6,400.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1,190,000 |
| 2023-08-04 | 5,400.00 | 5,900.00 | 5,400.00 | 5,900.00 | 5,900.00 | 460,780 |
| 2023-08-03 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 44,700 |
| 2023-08-02 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 41,800 |
| 2023-08-01 | 5,300.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 103,900 |
| 2023-07-31 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 117,100 |
| 2023-07-28 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 79,600 |
| 2023-07-27 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 95,500 |
| 2023-07-26 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 84,010 |
| 2023-07-25 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 48,900 |
| 2023-07-24 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 90,530 |
| 2023-07-21 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 86,910 |
| 2023-07-20 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 37,400 |
| 2023-07-19 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 185,510 |
| 2023-07-18 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 60,920 |
| 2023-07-17 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 94,940 |
| 2023-07-14 | 5,600.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | 96,430 |
| 2023-07-13 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 44,300 |
| 2023-07-12 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 31,700 |
| 2023-07-11 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 84,780 |
| 2023-07-10 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 87,900 |
| 2023-07-07 | 5,500.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 83,400 |
| 2023-07-06 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 184,820 |
| 2023-07-05 | 5,600.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 117,870 |
| 2023-07-04 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 33,500 |
| 2023-07-03 | 5,400.00 | 5,700.00 | 5,400.00 | 5,600.00 | 5,600.00 | 51,800 |
| 2023-06-30 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 55,400 |
| 2023-06-29 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 154,720 |
| 2023-06-28 | 5,700.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 70,100 |
| 2023-06-27 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 142,740 |
| 2023-06-26 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 80,410 |
| 2023-06-23 | 5,800.00 | 5,900.00 | 5,400.00 | 5,800.00 | 5,800.00 | 162,200 |
| 2023-06-22 | 5,700.00 | 6,100.00 | 5,600.00 | 5,800.00 | 5,800.00 | 301,000 |
| 2023-06-21 | 5,200.00 | 5,700.00 | 5,100.00 | 5,700.00 | 5,700.00 | 291,710 |
| 2023-06-20 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 22,600 |
| 2023-06-19 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 62,300 |
| 2023-06-16 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 65,940 |
| 2023-06-15 | 5,200.00 | 5,300.00 | 5,000.00 | 5,100.00 | 5,100.00 | 217,100 |
| 2023-06-14 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 160,110 |
| 2023-06-13 | 5,300.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 177,520 |
| 2023-06-12 | 5,100.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 117,500 |
| 2023-06-09 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 68,040 |
| 2023-06-08 | 5,200.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | 157,400 |
| 2023-06-07 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 110,600 |
| 2023-06-06 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 74,250 |
| 2023-06-05 | 5,000.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 94,880 |
| 2023-06-02 | 5,200.00 | 5,300.00 | 5,000.00 | 5,000.00 | 5,000.00 | 108,020 |
| 2023-06-01 | 5,000.00 | 5,300.00 | 5,000.00 | 5,200.00 | 5,200.00 | 128,820 |
| 2023-05-31 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 114,400 |
| 2023-05-30 | 5,000.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 174,320 |
| 2023-05-29 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 88,600 |
| 2023-05-26 | 4,700.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,800.00 | 85,630 |
| 2023-05-25 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 25,300 |
| 2023-05-24 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 38,510 |
| 2023-05-23 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 34,200 |
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.