HOM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 10,200.00 | 10,200.00 | 9,100.00 | 9,400.00 | 9,400.00 | 307,326 |
| 2021-12-03 | 10,400.00 | 10,500.00 | 9,900.00 | 10,000.00 | 10,000.00 | 509,065 |
| 2021-12-02 | 10,300.00 | 10,600.00 | 10,200.00 | 10,400.00 | 10,400.00 | 465,335 |
| 2021-12-01 | 10,500.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | 282,441 |
| 2021-11-30 | 10,100.00 | 10,800.00 | 10,100.00 | 10,500.00 | 10,500.00 | 922,628 |
| 2021-11-29 | 9,800.00 | 10,300.00 | 9,700.00 | 10,100.00 | 10,100.00 | 300,071 |
| 2021-11-26 | 9,800.00 | 10,400.00 | 9,500.00 | 10,100.00 | 10,100.00 | 508,241 |
| 2021-11-25 | 10,000.00 | 10,000.00 | 9,600.00 | 9,800.00 | 9,800.00 | 280,463 |
| 2021-11-24 | 10,100.00 | 10,200.00 | 9,900.00 | 10,000.00 | 10,000.00 | 249,456 |
| 2021-11-23 | 9,300.00 | 10,100.00 | 9,000.00 | 10,100.00 | 10,100.00 | 336,517 |
| 2021-11-22 | 10,300.00 | 10,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 993,301 |
| 2021-11-19 | 10,800.00 | 10,800.00 | 9,800.00 | 10,300.00 | 10,300.00 | 822,613 |
| 2021-11-18 | 10,600.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | 452,282 |
| 2021-11-17 | 10,700.00 | 10,900.00 | 10,400.00 | 10,600.00 | 10,600.00 | 363,419 |
| 2021-11-16 | 11,000.00 | 11,200.00 | 10,300.00 | 10,700.00 | 10,700.00 | 1,092,165 |
| 2021-11-15 | 11,100.00 | 11,200.00 | 10,800.00 | 10,900.00 | 10,900.00 | 807,767 |
| 2021-11-12 | 10,500.00 | 11,200.00 | 10,500.00 | 11,000.00 | 11,000.00 | 855,170 |
| 2021-11-11 | 10,500.00 | 10,700.00 | 10,300.00 | 10,500.00 | 10,500.00 | 827,488 |
| 2021-11-10 | 10,600.00 | 10,700.00 | 10,200.00 | 10,500.00 | 10,500.00 | 714,785 |
| 2021-11-09 | 10,900.00 | 10,900.00 | 10,400.00 | 10,500.00 | 10,500.00 | 611,925 |
| 2021-11-08 | 10,600.00 | 11,100.00 | 10,500.00 | 10,800.00 | 10,800.00 | 815,130 |
| 2021-11-05 | 10,400.00 | 10,700.00 | 10,200.00 | 10,500.00 | 10,500.00 | 468,694 |
| 2021-11-04 | 10,300.00 | 10,500.00 | 10,100.00 | 10,400.00 | 10,400.00 | 595,586 |
| 2021-11-03 | 11,300.00 | 11,800.00 | 10,300.00 | 10,300.00 | 10,300.00 | 995,009 |
| 2021-11-02 | 10,100.00 | 11,100.00 | 9,900.00 | 11,100.00 | 11,100.00 | 1,569,092 |
| 2021-11-01 | 10,100.00 | 10,200.00 | 9,900.00 | 10,100.00 | 10,100.00 | 933,955 |
| 2021-10-29 | 10,000.00 | 10,100.00 | 9,800.00 | 10,100.00 | 10,100.00 | 782,430 |
| 2021-10-28 | 10,000.00 | 10,200.00 | 9,900.00 | 10,000.00 | 10,000.00 | 497,283 |
| 2021-10-27 | 9,800.00 | 10,100.00 | 9,800.00 | 10,000.00 | 10,000.00 | 900,465 |
| 2021-10-26 | 9,900.00 | 9,900.00 | 9,600.00 | 9,800.00 | 9,800.00 | 340,270 |
| 2021-10-25 | 9,800.00 | 10,100.00 | 9,700.00 | 9,900.00 | 9,900.00 | 461,080 |
| 2021-10-22 | 9,600.00 | 9,900.00 | 9,500.00 | 9,800.00 | 9,800.00 | 497,404 |
| 2021-10-21 | 9,900.00 | 9,900.00 | 9,400.00 | 9,600.00 | 9,600.00 | 822,753 |
| 2021-10-20 | 9,900.00 | 10,100.00 | 9,700.00 | 9,900.00 | 9,900.00 | 516,385 |
| 2021-10-19 | 10,000.00 | 10,000.00 | 9,700.00 | 9,800.00 | 9,800.00 | 680,897 |
| 2021-10-18 | 10,400.00 | 10,400.00 | 9,900.00 | 10,000.00 | 10,000.00 | 714,598 |
| 2021-10-15 | 10,200.00 | 10,600.00 | 9,900.00 | 10,200.00 | 10,200.00 | 802,459 |
| 2021-10-14 | 9,900.00 | 10,400.00 | 9,900.00 | 10,200.00 | 10,200.00 | 1,025,350 |
← NewerPage 21 of 21 · 1,238 trading days
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.