HOM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 34,117 |
| 2025-10-20 | 4,600.00 | 4,800.00 | 4,500.00 | 4,800.00 | 4,800.00 | 22,914 |
| 2025-10-17 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 14,202 |
| 2025-10-16 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 210 |
| 2025-10-15 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 4,503 |
| 2025-10-14 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 24,204 |
| 2025-10-13 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 5,735 |
| 2025-10-10 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 15,442 |
| 2025-10-09 | 4,800.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 13,944 |
| 2025-10-08 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 20,619 |
| 2025-10-07 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 26,647 |
| 2025-10-06 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 626 |
| 2025-10-03 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 23,744 |
| 2025-10-02 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 3,018 |
| 2025-10-01 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1,265 |
| 2025-09-30 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 22,898 |
| 2025-09-29 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 11,159 |
| 2025-09-26 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 11,164 |
| 2025-09-25 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 14,084 |
| 2025-09-24 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 28,955 |
| 2025-09-23 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 42,876 |
| 2025-09-22 | 4,800.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | 14,010 |
| 2025-09-19 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 16,506 |
| 2025-09-18 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 10,600 |
| 2025-09-17 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 31,909 |
| 2025-09-16 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 22,273 |
| 2025-09-15 | 4,700.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 28,300 |
| 2025-09-12 | 4,500.00 | 4,800.00 | 4,500.00 | 4,700.00 | 4,700.00 | 54,510 |
| 2025-09-11 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 36,500 |
| 2025-09-10 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 31,309 |
| 2025-09-09 | 4,600.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 9,000 |
| 2025-09-08 | 4,600.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,600.00 | 21,771 |
| 2025-09-05 | 4,700.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 20,936 |
| 2025-09-04 | 4,700.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 15,461 |
| 2025-09-03 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 22,771 |
| 2025-08-29 | 4,500.00 | 4,700.00 | 4,400.00 | 4,600.00 | 4,600.00 | 38,681 |
| 2025-08-28 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 1,100 |
| 2025-08-27 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 14,354 |
| 2025-08-26 | 4,200.00 | 4,600.00 | 4,200.00 | 4,600.00 | 4,600.00 | 25,748 |
| 2025-08-25 | 4,500.00 | 4,600.00 | 4,200.00 | 4,300.00 | 4,300.00 | 103,767 |
| 2025-08-22 | 4,800.00 | 4,800.00 | 4,500.00 | 4,500.00 | 4,500.00 | 135,976 |
| 2025-08-21 | 5,100.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | 72,567 |
| 2025-08-20 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 51,148 |
| 2025-08-19 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 177,228 |
| 2025-08-18 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 54,650 |
| 2025-08-15 | 5,200.00 | 5,200.00 | 4,900.00 | 4,900.00 | 4,900.00 | 76,961 |
| 2025-08-14 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 95,498 |
| 2025-08-13 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 52,940 |
| 2025-08-12 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 30,051 |
| 2025-08-11 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 60,455 |
| 2025-08-08 | 5,200.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 85,632 |
| 2025-08-07 | 5,200.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 111,900 |
| 2025-08-06 | 5,100.00 | 5,200.00 | 4,900.00 | 5,200.00 | 5,200.00 | 71,082 |
| 2025-08-05 | 5,100.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | 66,194 |
| 2025-08-04 | 5,000.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | 34,222 |
| 2025-08-01 | 5,200.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | 45,312 |
| 2025-07-31 | 5,100.00 | 5,300.00 | 5,000.00 | 5,200.00 | 5,200.00 | 64,709 |
| 2025-07-30 | 5,000.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | 73,109 |
| 2025-07-29 | 5,400.00 | 5,400.00 | 5,000.00 | 5,000.00 | 5,000.00 | 144,463 |
| 2025-07-28 | 5,700.00 | 5,900.00 | 5,200.00 | 5,400.00 | 5,400.00 | 341,564 |
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.