Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← HOM.VN stock page

HOM historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-174,200.004,300.004,200.004,300.004,300.002,954
2026-04-164,300.004,300.004,300.004,300.004,300.00413
2026-04-154,300.004,300.004,300.004,300.004,300.001,189
2026-04-144,300.004,300.004,300.004,300.004,300.001,164
2026-04-134,200.004,300.004,200.004,300.004,300.001,008
2026-04-104,200.004,300.004,200.004,300.004,300.002,104
2026-04-094,200.004,300.004,200.004,300.004,300.0048,550
2026-04-084,100.004,300.004,100.004,300.004,300.0014,833
2026-04-074,200.004,200.004,100.004,200.004,200.005,213
2026-04-034,200.004,200.004,200.004,200.004,200.0059,105
2026-04-024,200.004,200.004,100.004,200.004,200.0014,806
2026-04-014,200.004,200.004,100.004,200.004,200.0024,744
2026-03-314,100.004,200.004,100.004,200.004,200.00315
2026-03-304,200.004,200.004,100.004,200.004,200.0016,913
2026-03-274,200.004,300.004,200.004,300.004,300.0045,902
2026-03-264,200.004,200.004,100.004,200.004,200.0020,241
2026-03-254,200.004,200.004,200.004,200.004,200.0053,001
2026-03-244,100.004,200.004,100.004,200.004,200.002,110
2026-03-234,300.004,300.004,000.004,100.004,100.0017,710
2026-03-204,200.004,300.004,200.004,300.004,300.006,003
2026-03-194,200.004,200.004,100.004,200.004,200.0058,107
2026-03-184,200.004,300.004,100.004,200.004,200.0094,650
2026-03-174,300.004,300.004,200.004,200.004,200.0025,047
2026-03-164,200.004,300.004,100.004,300.004,300.0012,027
2026-03-134,300.004,300.004,000.004,300.004,300.0033,105
2026-03-124,200.004,300.004,200.004,300.004,300.00305
2026-03-114,200.004,300.004,200.004,300.004,300.0027,207
2026-03-104,200.004,300.004,200.004,300.004,300.0067,942
2026-03-094,100.004,200.003,900.004,200.004,200.0040,154
2026-03-064,300.004,300.004,200.004,300.004,300.0026,607
2026-03-054,300.004,400.004,300.004,400.004,400.0013,708
2026-03-044,400.004,400.004,000.004,300.004,300.00127,562
2026-03-034,500.004,500.004,200.004,400.004,400.0097,654
2026-03-024,500.004,500.004,300.004,500.004,500.0099,332
2026-02-274,400.004,600.004,300.004,600.004,600.0063,061
2026-02-264,600.004,600.004,300.004,600.004,600.0050,357
2026-02-254,500.004,600.004,500.004,600.004,600.0039,070
2026-02-244,600.004,700.004,500.004,700.004,700.0031,468
2026-02-234,500.004,600.004,500.004,600.004,600.001,419
2026-02-134,600.004,600.004,500.004,600.004,600.008,255
2026-02-124,500.004,600.004,500.004,600.004,600.004,826
2026-02-114,500.004,600.004,400.004,600.004,600.003,217
2026-02-104,400.004,600.004,400.004,600.004,600.0010,754
2026-02-094,500.004,500.004,400.004,500.004,500.008,317
2026-02-064,500.004,500.004,500.004,500.004,500.0014,544
2026-02-054,500.004,600.004,400.004,600.004,600.0012,325
2026-02-044,600.004,600.004,300.004,600.004,600.0072,005
2026-02-034,500.004,600.004,500.004,600.004,600.009,433
2026-02-024,600.004,700.004,500.004,600.004,600.0016,613
2026-01-304,500.004,600.004,500.004,600.004,600.0017,238
2026-01-294,700.004,700.004,300.004,500.004,500.00229,384
2026-01-284,700.004,700.004,600.004,700.004,700.0034,691
2026-01-274,500.004,700.004,500.004,700.004,700.0023,935
2026-01-264,800.004,800.004,500.004,600.004,600.0081,038
2026-01-235,000.005,000.004,600.004,600.004,600.00257,101
2026-01-225,200.005,200.004,900.005,000.005,000.0026,912
2026-01-214,900.005,100.004,900.005,100.005,100.0061,791
2026-01-204,900.004,900.004,900.004,900.004,900.0034,395
2026-01-194,700.004,900.004,700.004,900.004,900.007,219
2026-01-164,800.004,900.004,700.004,800.004,800.0058,326
← NewerPage 3 of 21 · 1,236 trading daysOlder →

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.