HOM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 4,700.00 | 4,900.00 | 4,400.00 | 4,700.00 | 4,700.00 | 43,470 |
| 2022-11-21 | 4,700.00 | 4,800.00 | 4,500.00 | 4,700.00 | 4,700.00 | 28,250 |
| 2022-11-18 | 5,000.00 | 5,000.00 | 4,700.00 | 4,700.00 | 4,700.00 | 8,140 |
| 2022-11-17 | 4,500.00 | 4,900.00 | 4,200.00 | 4,700.00 | 4,700.00 | 24,990 |
| 2022-11-16 | 3,800.00 | 4,600.00 | 3,800.00 | 4,500.00 | 4,500.00 | 38,100 |
| 2022-11-15 | 5,000.00 | 5,000.00 | 4,200.00 | 4,200.00 | 4,200.00 | 29,600 |
| 2022-11-14 | 5,000.00 | 5,100.00 | 4,600.00 | 4,600.00 | 4,600.00 | 21,600 |
| 2022-11-11 | 5,300.00 | 5,300.00 | 4,800.00 | 5,100.00 | 5,100.00 | 9,900 |
| 2022-11-10 | 5,600.00 | 5,600.00 | 5,200.00 | 5,200.00 | 5,200.00 | 41,000 |
| 2022-11-09 | 5,800.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 3,200 |
| 2022-11-08 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,400 |
| 2022-11-07 | 6,100.00 | 6,100.00 | 5,500.00 | 5,600.00 | 5,600.00 | 21,200 |
| 2022-11-04 | 6,200.00 | 6,200.00 | 5,700.00 | 5,800.00 | 5,800.00 | 15,000 |
| 2022-11-03 | 6,200.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 1,310 |
| 2022-11-02 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 18,900 |
| 2022-11-01 | 6,400.00 | 6,700.00 | 6,200.00 | 6,400.00 | 6,400.00 | 13,200 |
| 2022-10-31 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 2,900 |
| 2022-10-28 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1,400 |
| 2022-10-27 | 5,900.00 | 6,400.00 | 5,900.00 | 6,400.00 | 6,400.00 | 7,520 |
| 2022-10-26 | 6,100.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,330 |
| 2022-10-25 | 6,000.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 14,300 |
| 2022-10-24 | 6,300.00 | 6,300.00 | 5,900.00 | 6,100.00 | 6,100.00 | 37,100 |
| 2022-10-21 | 6,500.00 | 6,500.00 | 6,200.00 | 6,200.00 | 6,200.00 | 44,500 |
| 2022-10-20 | 6,400.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 15,400 |
| 2022-10-19 | 6,800.00 | 6,800.00 | 6,300.00 | 6,300.00 | 6,300.00 | 8,000 |
| 2022-10-18 | 6,500.00 | 6,900.00 | 6,300.00 | 6,800.00 | 6,800.00 | 23,900 |
| 2022-10-17 | 6,900.00 | 6,900.00 | 6,400.00 | 6,800.00 | 6,800.00 | 3,160 |
| 2022-10-14 | 6,700.00 | 6,800.00 | 6,400.00 | 6,800.00 | 6,800.00 | 21,400 |
| 2022-10-13 | 6,400.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | 820 |
| 2022-10-12 | 6,400.00 | 6,700.00 | 5,900.00 | 6,700.00 | 6,700.00 | 20,290 |
| 2022-10-11 | 6,700.00 | 7,300.00 | 6,400.00 | 6,400.00 | 6,400.00 | 55,060 |
| 2022-10-10 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | 31,900 |
| 2022-10-07 | 7,100.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | 28,630 |
| 2022-10-06 | 7,400.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | 3,800 |
| 2022-10-05 | 7,100.00 | 7,400.00 | 7,000.00 | 7,400.00 | 7,400.00 | 45,800 |
| 2022-10-04 | 7,300.00 | 7,300.00 | 7,000.00 | 7,000.00 | 7,000.00 | 26,600 |
| 2022-10-03 | 7,300.00 | 7,700.00 | 7,100.00 | 7,400.00 | 7,400.00 | 16,970 |
| 2022-09-30 | 7,600.00 | 7,600.00 | 7,100.00 | 7,500.00 | 7,500.00 | 13,400 |
| 2022-09-29 | 7,700.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 5,200 |
| 2022-09-28 | 7,700.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | 19,600 |
| 2022-09-27 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 27,300 |
| 2022-09-26 | 7,500.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 20,900 |
| 2022-09-23 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 44,000 |
| 2022-09-22 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 42,100 |
| 2022-09-21 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 30,100 |
| 2022-09-20 | 7,800.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | 15,900 |
| 2022-09-19 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | 73,730 |
| 2022-09-16 | 7,900.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 53,930 |
| 2022-09-15 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 72,360 |
| 2022-09-14 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 206,460 |
| 2022-09-13 | 7,900.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 44,690 |
| 2022-09-12 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 38,280 |
| 2022-09-09 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 53,600 |
| 2022-09-08 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 53,200 |
| 2022-09-07 | 7,900.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | 187,600 |
| 2022-09-06 | 7,700.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | 63,600 |
| 2022-09-05 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 12,000 |
| 2022-08-31 | 7,700.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 18,100 |
| 2022-08-30 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 56,200 |
| 2022-08-29 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 106,300 |
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.