HOM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 5,300.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 66,500 |
| 2023-02-21 | 5,300.00 | 5,600.00 | 5,200.00 | 5,300.00 | 5,300.00 | 64,810 |
| 2023-02-20 | 5,100.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 76,100 |
| 2023-02-17 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 57,800 |
| 2023-02-16 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 24,000 |
| 2023-02-15 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 39,100 |
| 2023-02-14 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 7,300 |
| 2023-02-13 | 5,100.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | 95,100 |
| 2023-02-10 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 60,300 |
| 2023-02-09 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 9,300 |
| 2023-02-08 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 54,200 |
| 2023-02-07 | 5,000.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | 61,500 |
| 2023-02-06 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 55,600 |
| 2023-02-03 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 68,900 |
| 2023-02-02 | 5,200.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | 44,910 |
| 2023-02-01 | 5,300.00 | 5,300.00 | 5,000.00 | 5,200.00 | 5,200.00 | 110,000 |
| 2023-01-31 | 5,400.00 | 5,500.00 | 5,000.00 | 5,300.00 | 5,300.00 | 114,200 |
| 2023-01-30 | 5,200.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | 124,700 |
| 2023-01-27 | 5,300.00 | 5,300.00 | 4,900.00 | 5,100.00 | 5,100.00 | 84,400 |
| 2023-01-19 | 5,000.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 28,220 |
| 2023-01-18 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 29,800 |
| 2023-01-17 | 5,100.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 30,300 |
| 2023-01-16 | 5,200.00 | 5,200.00 | 4,900.00 | 4,900.00 | 4,900.00 | 8,720 |
| 2023-01-13 | 5,300.00 | 5,300.00 | 4,900.00 | 5,000.00 | 5,000.00 | 67,800 |
| 2023-01-12 | 5,300.00 | 5,300.00 | 4,900.00 | 5,100.00 | 5,100.00 | 54,900 |
| 2023-01-11 | 5,200.00 | 5,300.00 | 5,000.00 | 5,100.00 | 5,100.00 | 21,940 |
| 2023-01-10 | 4,700.00 | 5,100.00 | 4,700.00 | 5,100.00 | 5,100.00 | 135,000 |
| 2023-01-09 | 4,600.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 50,400 |
| 2023-01-06 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 27,700 |
| 2023-01-05 | 5,000.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 10,300 |
| 2023-01-04 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 95,720 |
| 2023-01-03 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 55,200 |
| 2022-12-30 | 4,600.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 18,600 |
| 2022-12-29 | 4,700.00 | 4,700.00 | 4,400.00 | 4,600.00 | 4,600.00 | 7,810 |
| 2022-12-28 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 35,100 |
| 2022-12-27 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 4,100 |
| 2022-12-26 | 4,300.00 | 4,700.00 | 4,200.00 | 4,300.00 | 4,300.00 | 48,900 |
| 2022-12-23 | 4,700.00 | 4,700.00 | 4,400.00 | 4,600.00 | 4,600.00 | 10,600 |
| 2022-12-22 | 4,700.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | 14,300 |
| 2022-12-21 | 4,700.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 40,800 |
| 2022-12-20 | 4,900.00 | 4,900.00 | 4,500.00 | 4,500.00 | 4,500.00 | 65,700 |
| 2022-12-19 | 5,000.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 92,020 |
| 2022-12-16 | 4,700.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 13,240 |
| 2022-12-15 | 5,000.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,800.00 | 9,120 |
| 2022-12-14 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 6,300 |
| 2022-12-13 | 4,900.00 | 4,900.00 | 4,500.00 | 4,900.00 | 4,900.00 | 34,800 |
| 2022-12-12 | 5,000.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 54,000 |
| 2022-12-09 | 5,000.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | 128,100 |
| 2022-12-08 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 67,900 |
| 2022-12-07 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 24,700 |
| 2022-12-06 | 5,000.00 | 5,200.00 | 4,800.00 | 4,900.00 | 4,900.00 | 58,300 |
| 2022-12-05 | 5,200.00 | 5,400.00 | 5,000.00 | 5,000.00 | 5,000.00 | 74,500 |
| 2022-12-02 | 5,200.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | 66,700 |
| 2022-12-01 | 5,000.00 | 5,300.00 | 5,000.00 | 5,100.00 | 5,100.00 | 85,010 |
| 2022-11-30 | 5,100.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | 61,150 |
| 2022-11-29 | 4,700.00 | 5,000.00 | 4,600.00 | 4,900.00 | 4,900.00 | 66,100 |
| 2022-11-28 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 45,000 |
| 2022-11-25 | 4,500.00 | 4,600.00 | 4,200.00 | 4,300.00 | 4,300.00 | 117,270 |
| 2022-11-24 | 4,400.00 | 4,700.00 | 4,200.00 | 4,500.00 | 4,500.00 | 13,000 |
| 2022-11-23 | 4,700.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2,100 |
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.