HOM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 9,300.00 | 9,300.00 | 8,900.00 | 9,000.00 | 9,000.00 | 337,673 |
| 2022-03-07 | 9,300.00 | 9,400.00 | 9,100.00 | 9,300.00 | 9,300.00 | 347,363 |
| 2022-03-04 | 8,900.00 | 9,400.00 | 8,900.00 | 9,200.00 | 9,200.00 | 657,820 |
| 2022-03-03 | 8,500.00 | 9,200.00 | 8,400.00 | 8,900.00 | 8,900.00 | 460,458 |
| 2022-03-02 | 8,700.00 | 8,700.00 | 8,400.00 | 8,500.00 | 8,500.00 | 151,600 |
| 2022-03-01 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 200,893 |
| 2022-02-28 | 8,400.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 183,404 |
| 2022-02-25 | 8,200.00 | 8,500.00 | 8,100.00 | 8,400.00 | 8,400.00 | 116,100 |
| 2022-02-24 | 8,600.00 | 8,600.00 | 8,100.00 | 8,200.00 | 8,200.00 | 209,500 |
| 2022-02-23 | 8,500.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | 92,401 |
| 2022-02-22 | 8,800.00 | 8,900.00 | 8,400.00 | 8,500.00 | 8,500.00 | 132,401 |
| 2022-02-21 | 8,400.00 | 8,900.00 | 8,300.00 | 8,800.00 | 8,800.00 | 365,849 |
| 2022-02-18 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 94,835 |
| 2022-02-17 | 8,300.00 | 8,300.00 | 8,200.00 | 8,200.00 | 8,200.00 | 57,100 |
| 2022-02-16 | 8,300.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | 108,084 |
| 2022-02-15 | 8,200.00 | 8,400.00 | 8,100.00 | 8,300.00 | 8,300.00 | 57,900 |
| 2022-02-14 | 8,300.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | 107,607 |
| 2022-02-11 | 8,200.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 87,140 |
| 2022-02-10 | 8,500.00 | 8,700.00 | 8,300.00 | 8,300.00 | 8,300.00 | 83,900 |
| 2022-02-09 | 8,300.00 | 8,500.00 | 8,100.00 | 8,400.00 | 8,400.00 | 136,349 |
| 2022-02-08 | 8,200.00 | 8,400.00 | 8,000.00 | 8,200.00 | 8,200.00 | 83,901 |
| 2022-02-07 | 7,900.00 | 8,300.00 | 7,800.00 | 8,000.00 | 8,000.00 | 65,500 |
| 2022-01-28 | 7,400.00 | 8,000.00 | 7,400.00 | 7,600.00 | 7,600.00 | 139,440 |
| 2022-01-27 | 7,700.00 | 7,700.00 | 7,400.00 | 7,400.00 | 7,400.00 | 45,800 |
| 2022-01-26 | 7,900.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,700.00 | 51,510 |
| 2022-01-25 | 7,500.00 | 7,800.00 | 7,100.00 | 7,800.00 | 7,800.00 | 121,200 |
| 2022-01-24 | 8,400.00 | 8,400.00 | 7,500.00 | 7,600.00 | 7,600.00 | 144,004 |
| 2022-01-21 | 8,500.00 | 8,500.00 | 8,200.00 | 8,200.00 | 8,200.00 | 64,742 |
| 2022-01-20 | 8,000.00 | 8,600.00 | 7,700.00 | 8,500.00 | 8,500.00 | 202,805 |
| 2022-01-19 | 7,800.00 | 8,200.00 | 7,800.00 | 7,900.00 | 7,900.00 | 115,077 |
| 2022-01-18 | 8,300.00 | 8,400.00 | 7,700.00 | 7,800.00 | 7,800.00 | 300,267 |
| 2022-01-17 | 9,000.00 | 9,200.00 | 8,200.00 | 8,400.00 | 8,400.00 | 250,660 |
| 2022-01-14 | 9,100.00 | 9,300.00 | 8,700.00 | 8,900.00 | 8,900.00 | 316,803 |
| 2022-01-13 | 9,300.00 | 9,500.00 | 8,800.00 | 9,000.00 | 9,000.00 | 560,654 |
| 2022-01-12 | 9,600.00 | 9,900.00 | 9,200.00 | 9,400.00 | 9,400.00 | 543,632 |
| 2022-01-11 | 10,000.00 | 10,200.00 | 9,400.00 | 9,600.00 | 9,600.00 | 413,648 |
| 2022-01-10 | 9,100.00 | 10,000.00 | 9,000.00 | 10,000.00 | 10,000.00 | 1,353,998 |
| 2022-01-07 | 9,200.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 377,100 |
| 2022-01-06 | 9,200.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | 404,864 |
| 2022-01-05 | 9,500.00 | 9,500.00 | 9,200.00 | 9,300.00 | 9,300.00 | 237,971 |
| 2022-01-04 | 9,000.00 | 9,500.00 | 8,900.00 | 9,400.00 | 9,400.00 | 432,108 |
| 2021-12-31 | 9,000.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,900.00 | 259,343 |
| 2021-12-30 | 9,100.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | 205,437 |
| 2021-12-29 | 9,300.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,100.00 | 161,063 |
| 2021-12-28 | 9,100.00 | 9,300.00 | 8,900.00 | 9,200.00 | 9,200.00 | 288,323 |
| 2021-12-27 | 9,000.00 | 9,300.00 | 8,800.00 | 9,100.00 | 9,100.00 | 229,960 |
| 2021-12-24 | 9,100.00 | 9,200.00 | 8,900.00 | 9,000.00 | 9,000.00 | 250,531 |
| 2021-12-23 | 9,400.00 | 9,400.00 | 8,900.00 | 9,100.00 | 9,100.00 | 325,706 |
| 2021-12-22 | 9,500.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | 496,260 |
| 2021-12-21 | 9,500.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,500.00 | 226,902 |
| 2021-12-20 | 9,500.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,500.00 | 255,201 |
| 2021-12-17 | 9,700.00 | 9,700.00 | 9,400.00 | 9,600.00 | 9,600.00 | 315,891 |
| 2021-12-16 | 9,600.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | 220,358 |
| 2021-12-15 | 9,700.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | 223,118 |
| 2021-12-14 | 9,800.00 | 9,800.00 | 9,500.00 | 9,700.00 | 9,700.00 | 246,356 |
| 2021-12-13 | 9,700.00 | 10,000.00 | 9,700.00 | 9,800.00 | 9,800.00 | 226,854 |
| 2021-12-10 | 9,500.00 | 9,800.00 | 9,500.00 | 9,700.00 | 9,700.00 | 267,060 |
| 2021-12-09 | 9,600.00 | 9,600.00 | 9,200.00 | 9,500.00 | 9,500.00 | 232,525 |
| 2021-12-08 | 9,500.00 | 9,800.00 | 9,500.00 | 9,600.00 | 9,600.00 | 178,832 |
| 2021-12-07 | 9,400.00 | 9,900.00 | 9,200.00 | 9,600.00 | 9,600.00 | 230,270 |
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.