HOM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5,400.00 | 5,400.00 | 5,000.00 | 5,400.00 | 5,400.00 | 361,058 |
| 2025-07-24 | 5,000.00 | 5,000.00 | 4,600.00 | 5,000.00 | 5,000.00 | 353,727 |
| 2025-07-23 | 4,200.00 | 4,600.00 | 4,200.00 | 4,600.00 | 4,600.00 | 318,896 |
| 2025-07-22 | 4,200.00 | 4,400.00 | 4,200.00 | 4,200.00 | 4,200.00 | 146,966 |
| 2025-07-21 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 82,202 |
| 2025-07-18 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 135,300 |
| 2025-07-17 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 66,691 |
| 2025-07-16 | 4,000.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 24,249 |
| 2025-07-15 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 6,119 |
| 2025-07-14 | 4,100.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 53,903 |
| 2025-07-11 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 9,953 |
| 2025-07-10 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 41,702 |
| 2025-07-09 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 51,723 |
| 2025-07-08 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 24,233 |
| 2025-07-07 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 26,300 |
| 2025-07-04 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 27,200 |
| 2025-07-02 | 4,100.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 17,300 |
| 2025-07-01 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 802 |
| 2025-06-27 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 600 |
| 2025-06-26 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 100 |
| 2025-06-24 | 4,000.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 25,600 |
| 2025-06-23 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 20,200 |
| 2025-06-20 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 2,102 |
| 2025-06-19 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 4,200 |
| 2025-06-18 | 4,100.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 57,000 |
| 2025-06-17 | 4,200.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 12,500 |
| 2025-06-16 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 22,600 |
| 2025-06-13 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 6,701 |
| 2025-06-12 | 4,400.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 47,312 |
| 2025-06-11 | 4,000.00 | 4,400.00 | 4,000.00 | 4,300.00 | 4,300.00 | 91,104 |
| 2025-06-10 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 15,700 |
| 2025-06-09 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 5,502 |
| 2025-06-06 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 44,300 |
| 2025-06-05 | 4,100.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 5,614 |
| 2025-06-04 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 2,200 |
| 2025-06-03 | 4,000.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 26,070 |
| 2025-06-02 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 4,500 |
| 2025-05-30 | 4,200.00 | 4,300.00 | 4,100.00 | 4,100.00 | 4,100.00 | 44,181 |
| 2025-05-29 | 4,000.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 113,671 |
| 2025-05-28 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 80,865 |
| 2025-05-27 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 95,829 |
| 2025-05-26 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 4,901 |
| 2025-05-23 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1,600 |
| 2025-05-22 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 39,636 |
| 2025-05-21 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 11,687 |
| 2025-05-20 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1,901 |
| 2025-05-19 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 8,402 |
| 2025-05-16 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 4,780 |
| 2025-05-15 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 20,001 |
| 2025-05-14 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 1,800 |
| 2025-05-13 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 300 |
| 2025-05-12 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 3,603 |
| 2025-05-09 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 17,200 |
| 2025-05-08 | 4,000.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 5,009 |
| 2025-05-07 | 4,000.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 10,400 |
| 2025-05-06 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 3,300 |
| 2025-05-05 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 402 |
| 2025-04-29 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 300 |
| 2025-04-28 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 12,500 |
| 2025-04-25 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 1,100 |
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.