HOM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-22 | 4,700.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 106,320 |
| 2023-05-19 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 121,000 |
| 2023-05-18 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 42,400 |
| 2023-05-17 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 88,100 |
| 2023-05-16 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 79,300 |
| 2023-05-15 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 108,700 |
| 2023-05-12 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 61,100 |
| 2023-05-11 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 88,830 |
| 2023-05-10 | 4,400.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 93,710 |
| 2023-05-09 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 57,700 |
| 2023-05-08 | 4,600.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 31,380 |
| 2023-05-05 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 85,000 |
| 2023-05-04 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 8,200 |
| 2023-04-28 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 31,240 |
| 2023-04-27 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 36,400 |
| 2023-04-26 | 4,500.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 94,200 |
| 2023-04-25 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 62,020 |
| 2023-04-24 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 102,910 |
| 2023-04-21 | 4,800.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 229,600 |
| 2023-04-20 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 104,200 |
| 2023-04-19 | 4,800.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 67,900 |
| 2023-04-18 | 4,900.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | 26,010 |
| 2023-04-17 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 55,900 |
| 2023-04-14 | 4,900.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 30,500 |
| 2023-04-13 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 21,000 |
| 2023-04-12 | 4,800.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 45,110 |
| 2023-04-11 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 23,200 |
| 2023-04-10 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 103,300 |
| 2023-04-07 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 27,510 |
| 2023-04-06 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 162,710 |
| 2023-04-05 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 77,000 |
| 2023-04-04 | 4,700.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,700.00 | 94,000 |
| 2023-04-03 | 4,700.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,800.00 | 145,280 |
| 2023-03-31 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 32,600 |
| 2023-03-30 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 31,620 |
| 2023-03-29 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 69,400 |
| 2023-03-28 | 4,800.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 22,400 |
| 2023-03-27 | 4,600.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 15,500 |
| 2023-03-24 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 67,620 |
| 2023-03-23 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 100,500 |
| 2023-03-22 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 81,800 |
| 2023-03-21 | 5,000.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | 68,000 |
| 2023-03-20 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 39,900 |
| 2023-03-17 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 21,300 |
| 2023-03-16 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 20,700 |
| 2023-03-15 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 74,300 |
| 2023-03-14 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 39,400 |
| 2023-03-13 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 32,600 |
| 2023-03-10 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 7,900 |
| 2023-03-09 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 25,400 |
| 2023-03-08 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 31,000 |
| 2023-03-07 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 8,600 |
| 2023-03-06 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 37,900 |
| 2023-03-03 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 16,900 |
| 2023-03-02 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 3,500 |
| 2023-03-01 | 5,000.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | 51,800 |
| 2023-02-28 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 34,620 |
| 2023-02-27 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 40,140 |
| 2023-02-24 | 5,200.00 | 5,300.00 | 5,000.00 | 5,100.00 | 5,100.00 | 94,200 |
| 2023-02-23 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 42,800 |
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.