HOM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-03 | 7,700.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 36,500 |
| 2022-06-02 | 7,900.00 | 8,000.00 | 7,600.00 | 7,600.00 | 7,600.00 | 118,100 |
| 2022-06-01 | 7,700.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,700.00 | 75,700 |
| 2022-05-31 | 8,100.00 | 8,500.00 | 7,700.00 | 7,800.00 | 7,800.00 | 76,600 |
| 2022-05-30 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 89,128 |
| 2022-05-27 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 154,334 |
| 2022-05-26 | 7,700.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 68,020 |
| 2022-05-25 | 7,400.00 | 7,800.00 | 7,200.00 | 7,700.00 | 7,700.00 | 147,400 |
| 2022-05-24 | 7,500.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | 127,510 |
| 2022-05-23 | 7,700.00 | 8,000.00 | 7,600.00 | 7,600.00 | 7,600.00 | 68,300 |
| 2022-05-20 | 7,800.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,700.00 | 71,021 |
| 2022-05-19 | 7,700.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 42,178 |
| 2022-05-18 | 8,100.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | 57,850 |
| 2022-05-17 | 7,900.00 | 8,000.00 | 7,300.00 | 8,000.00 | 8,000.00 | 88,336 |
| 2022-05-16 | 7,600.00 | 7,800.00 | 7,200.00 | 7,400.00 | 7,400.00 | 57,900 |
| 2022-05-13 | 7,700.00 | 7,800.00 | 7,200.00 | 7,200.00 | 7,200.00 | 201,021 |
| 2022-05-12 | 8,100.00 | 8,200.00 | 7,900.00 | 7,900.00 | 7,900.00 | 68,600 |
| 2022-05-11 | 8,400.00 | 8,400.00 | 7,900.00 | 8,200.00 | 8,200.00 | 49,420 |
| 2022-05-10 | 7,700.00 | 8,200.00 | 7,700.00 | 8,100.00 | 8,100.00 | 79,500 |
| 2022-05-09 | 8,800.00 | 8,800.00 | 8,200.00 | 8,300.00 | 8,300.00 | 170,300 |
| 2022-05-06 | 9,000.00 | 9,200.00 | 8,600.00 | 9,100.00 | 9,100.00 | 94,900 |
| 2022-05-05 | 9,500.00 | 9,500.00 | 9,100.00 | 9,100.00 | 9,100.00 | 76,500 |
| 2022-05-04 | 9,000.00 | 9,400.00 | 8,700.00 | 9,300.00 | 9,300.00 | 205,000 |
| 2022-04-29 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 114,605 |
| 2022-04-28 | 8,800.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 101,040 |
| 2022-04-27 | 8,600.00 | 8,800.00 | 8,400.00 | 8,800.00 | 8,800.00 | 99,800 |
| 2022-04-26 | 8,400.00 | 8,600.00 | 7,900.00 | 8,600.00 | 8,600.00 | 162,200 |
| 2022-04-25 | 8,800.00 | 8,900.00 | 8,100.00 | 8,400.00 | 8,400.00 | 225,600 |
| 2022-04-22 | 8,300.00 | 9,200.00 | 8,300.00 | 8,600.00 | 8,600.00 | 255,000 |
| 2022-04-21 | 8,600.00 | 8,600.00 | 7,800.00 | 8,400.00 | 8,400.00 | 430,312 |
| 2022-04-20 | 9,300.00 | 9,400.00 | 8,600.00 | 8,600.00 | 8,600.00 | 544,900 |
| 2022-04-19 | 9,800.00 | 9,900.00 | 9,300.00 | 9,300.00 | 9,300.00 | 382,815 |
| 2022-04-18 | 9,700.00 | 10,000.00 | 9,400.00 | 9,800.00 | 9,800.00 | 622,000 |
| 2022-04-15 | 9,900.00 | 10,000.00 | 9,400.00 | 9,900.00 | 9,900.00 | 510,913 |
| 2022-04-14 | 10,100.00 | 10,200.00 | 9,700.00 | 9,900.00 | 9,900.00 | 228,500 |
| 2022-04-13 | 9,900.00 | 10,100.00 | 9,500.00 | 10,000.00 | 10,000.00 | 477,309 |
| 2022-04-12 | 10,300.00 | 10,500.00 | 10,000.00 | 10,000.00 | 10,000.00 | 557,241 |
| 2022-04-08 | 10,200.00 | 10,600.00 | 10,000.00 | 10,300.00 | 10,300.00 | 524,946 |
| 2022-04-07 | 10,500.00 | 10,600.00 | 10,200.00 | 10,200.00 | 10,200.00 | 319,416 |
| 2022-04-06 | 10,300.00 | 10,900.00 | 10,100.00 | 10,500.00 | 10,500.00 | 1,220,096 |
| 2022-04-05 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 287,192 |
| 2022-04-04 | 10,400.00 | 10,600.00 | 10,100.00 | 10,100.00 | 10,100.00 | 296,814 |
| 2022-04-01 | 9,600.00 | 10,400.00 | 9,500.00 | 10,400.00 | 10,400.00 | 856,045 |
| 2022-03-31 | 10,100.00 | 10,200.00 | 9,500.00 | 9,600.00 | 9,600.00 | 1,334,820 |
| 2022-03-30 | 10,600.00 | 10,600.00 | 10,100.00 | 10,100.00 | 10,100.00 | 486,445 |
| 2022-03-29 | 10,700.00 | 10,900.00 | 10,400.00 | 10,600.00 | 10,600.00 | 472,216 |
| 2022-03-28 | 10,300.00 | 10,900.00 | 10,100.00 | 10,700.00 | 10,700.00 | 1,556,353 |
| 2022-03-25 | 10,300.00 | 10,400.00 | 10,100.00 | 10,300.00 | 10,300.00 | 369,193 |
| 2022-03-24 | 10,000.00 | 10,500.00 | 9,900.00 | 10,300.00 | 10,300.00 | 1,336,278 |
| 2022-03-23 | 10,000.00 | 10,200.00 | 9,900.00 | 10,000.00 | 10,000.00 | 393,053 |
| 2022-03-22 | 10,200.00 | 10,500.00 | 10,000.00 | 10,100.00 | 10,100.00 | 470,443 |
| 2022-03-21 | 9,900.00 | 10,500.00 | 9,800.00 | 10,200.00 | 10,200.00 | 1,114,347 |
| 2022-03-18 | 9,900.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,900.00 | 305,437 |
| 2022-03-17 | 9,900.00 | 10,200.00 | 9,700.00 | 9,900.00 | 9,900.00 | 661,200 |
| 2022-03-16 | 10,000.00 | 10,000.00 | 9,600.00 | 9,800.00 | 9,800.00 | 521,203 |
| 2022-03-15 | 10,200.00 | 10,200.00 | 9,600.00 | 10,000.00 | 10,000.00 | 537,645 |
| 2022-03-14 | 9,900.00 | 10,400.00 | 9,800.00 | 10,200.00 | 10,200.00 | 1,208,016 |
| 2022-03-11 | 9,200.00 | 10,000.00 | 9,200.00 | 9,900.00 | 9,900.00 | 1,923,011 |
| 2022-03-10 | 8,900.00 | 9,300.00 | 8,900.00 | 9,200.00 | 9,200.00 | 375,784 |
| 2022-03-09 | 8,900.00 | 9,000.00 | 8,400.00 | 8,900.00 | 8,900.00 | 381,752 |
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.