HOM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 58,326 |
| 2026-01-15 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 11,048 |
| 2026-01-14 | 4,700.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 10,996 |
| 2026-01-13 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 29,696 |
| 2026-01-12 | 4,700.00 | 4,800.00 | 4,400.00 | 4,800.00 | 4,800.00 | 184,145 |
| 2026-01-09 | 4,900.00 | 4,900.00 | 4,500.00 | 4,800.00 | 4,800.00 | 153,679 |
| 2026-01-08 | 4,900.00 | 4,900.00 | 4,500.00 | 4,900.00 | 4,900.00 | 62,545 |
| 2026-01-07 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 25,835 |
| 2026-01-06 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 17,680 |
| 2026-01-05 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 31,183 |
| 2025-12-31 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 145 |
| 2025-12-30 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 7,271 |
| 2025-12-29 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 178 |
| 2025-12-26 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 2,908 |
| 2025-12-25 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 5,133 |
| 2025-12-24 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 2,443 |
| 2025-12-23 | 5,100.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 8,210 |
| 2025-12-22 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 36,925 |
| 2025-12-19 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 6,553 |
| 2025-12-18 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 1,464 |
| 2025-12-17 | 4,900.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 7,036 |
| 2025-12-16 | 4,700.00 | 5,100.00 | 4,700.00 | 5,000.00 | 5,000.00 | 43,514 |
| 2025-12-15 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 17,488 |
| 2025-12-12 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 11,152 |
| 2025-12-11 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 9,836 |
| 2025-12-10 | 4,700.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 16,633 |
| 2025-12-09 | 4,900.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 5,424 |
| 2025-12-08 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 6,721 |
| 2025-12-05 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 569 |
| 2025-12-04 | 4,900.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | 25,434 |
| 2025-12-03 | 4,800.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,900.00 | 37,190 |
| 2025-12-01 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 3,882 |
| 2025-11-28 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 23,462 |
| 2025-11-27 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 11,556 |
| 2025-11-26 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 13,781 |
| 2025-11-25 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 776 |
| 2025-11-24 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 8,047 |
| 2025-11-21 | 4,800.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 17,203 |
| 2025-11-20 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 903 |
| 2025-11-19 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 5,426 |
| 2025-11-18 | 4,800.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 32,890 |
| 2025-11-17 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 8,809 |
| 2025-11-14 | 5,000.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,800.00 | 29,122 |
| 2025-11-13 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 5,558 |
| 2025-11-12 | 4,800.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 16,048 |
| 2025-11-11 | 4,800.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,234 |
| 2025-11-10 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 6,524 |
| 2025-11-07 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 19,091 |
| 2025-11-06 | 5,200.00 | 5,200.00 | 4,700.00 | 4,800.00 | 4,800.00 | 44,439 |
| 2025-11-05 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 790 |
| 2025-11-04 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 19,477 |
| 2025-11-03 | 5,100.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 22,518 |
| 2025-10-31 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 44,383 |
| 2025-10-30 | 4,900.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 22,993 |
| 2025-10-29 | 5,000.00 | 5,200.00 | 4,800.00 | 4,900.00 | 4,900.00 | 125,392 |
| 2025-10-28 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 20,151 |
| 2025-10-27 | 5,300.00 | 5,300.00 | 4,800.00 | 4,900.00 | 4,900.00 | 140,943 |
| 2025-10-24 | 6,000.00 | 6,100.00 | 5,200.00 | 5,200.00 | 5,200.00 | 127,828 |
| 2025-10-23 | 5,300.00 | 5,700.00 | 5,200.00 | 5,700.00 | 5,700.00 | 441,279 |
| 2025-10-22 | 4,800.00 | 5,200.00 | 4,800.00 | 5,200.00 | 5,200.00 | 306,116 |
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.