HOM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 105,200 |
| 2022-08-25 | 7,700.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | 67,400 |
| 2022-08-24 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 126,000 |
| 2022-08-23 | 7,500.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 45,400 |
| 2022-08-22 | 7,500.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 82,600 |
| 2022-08-19 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 105,700 |
| 2022-08-18 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 50,750 |
| 2022-08-17 | 7,600.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | 181,100 |
| 2022-08-16 | 7,500.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 70,900 |
| 2022-08-15 | 7,500.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | 74,510 |
| 2022-08-12 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 36,000 |
| 2022-08-11 | 7,600.00 | 7,700.00 | 7,400.00 | 7,400.00 | 7,400.00 | 114,390 |
| 2022-08-10 | 7,700.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 62,720 |
| 2022-08-09 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 83,200 |
| 2022-08-08 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 150,800 |
| 2022-08-05 | 7,400.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 133,000 |
| 2022-08-04 | 7,300.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 134,220 |
| 2022-08-03 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 113,810 |
| 2022-08-02 | 7,300.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 67,800 |
| 2022-08-01 | 7,300.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 29,400 |
| 2022-07-29 | 7,500.00 | 7,600.00 | 7,300.00 | 7,300.00 | 7,300.00 | 44,800 |
| 2022-07-28 | 7,400.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | 54,130 |
| 2022-07-27 | 7,300.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | 26,410 |
| 2022-07-26 | 7,300.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | 164,300 |
| 2022-07-25 | 7,200.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | 47,730 |
| 2022-07-22 | 7,500.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 80,110 |
| 2022-07-21 | 7,000.00 | 7,600.00 | 7,000.00 | 7,400.00 | 7,400.00 | 391,410 |
| 2022-07-20 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 50,370 |
| 2022-07-19 | 7,100.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 29,100 |
| 2022-07-18 | 6,800.00 | 7,200.00 | 6,800.00 | 7,000.00 | 7,000.00 | 201,800 |
| 2022-07-15 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 46,450 |
| 2022-07-14 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 61,322 |
| 2022-07-13 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 45,610 |
| 2022-07-12 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 33,100 |
| 2022-07-11 | 6,900.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 10,440 |
| 2022-07-08 | 6,700.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 16,700 |
| 2022-07-07 | 6,700.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | 38,510 |
| 2022-07-06 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 42,400 |
| 2022-07-05 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | 50,500 |
| 2022-07-04 | 6,900.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 39,810 |
| 2022-07-01 | 7,000.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 77,200 |
| 2022-06-30 | 7,000.00 | 7,200.00 | 6,900.00 | 6,900.00 | 6,900.00 | 39,600 |
| 2022-06-29 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 29,900 |
| 2022-06-28 | 7,100.00 | 7,200.00 | 6,900.00 | 7,200.00 | 7,200.00 | 57,500 |
| 2022-06-27 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 52,900 |
| 2022-06-24 | 6,800.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 33,710 |
| 2022-06-23 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 23,700 |
| 2022-06-22 | 7,300.00 | 7,300.00 | 6,600.00 | 6,900.00 | 6,900.00 | 36,000 |
| 2022-06-21 | 6,800.00 | 7,000.00 | 6,500.00 | 6,900.00 | 6,900.00 | 62,500 |
| 2022-06-20 | 6,500.00 | 7,200.00 | 6,500.00 | 6,800.00 | 6,800.00 | 172,610 |
| 2022-06-17 | 7,000.00 | 7,000.00 | 6,600.00 | 6,600.00 | 6,600.00 | 180,000 |
| 2022-06-16 | 7,300.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 70,700 |
| 2022-06-15 | 7,400.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | 207,516 |
| 2022-06-14 | 7,300.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | 50,500 |
| 2022-06-13 | 7,800.00 | 7,800.00 | 7,400.00 | 7,400.00 | 7,400.00 | 83,600 |
| 2022-06-10 | 7,800.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | 134,261 |
| 2022-06-09 | 7,800.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | 75,401 |
| 2022-06-08 | 7,600.00 | 8,000.00 | 7,500.00 | 8,000.00 | 8,000.00 | 166,600 |
| 2022-06-07 | 7,600.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 128,535 |
| 2022-06-06 | 7,600.00 | 7,900.00 | 7,500.00 | 7,700.00 | 7,700.00 | 159,400 |
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.