Vicem Hoang Mai Cement JSC (HNX:HOM)
Vietnam · Delayed Price · Currency is VND 4,800.00
-200.00 (-4.00%)
At close: Nov 14, 2025
HNX:HOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 5,000.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,800.00 | -4.00% | 29,122 |
| Nov 13, 2025 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 2.04% | 5,558 |
| Nov 12, 2025 | 4,800.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 2.08% | 16,048 |
| Nov 11, 2025 | 4,800.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 4,234 |
| Nov 10, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 6,524 |
| Nov 7, 2025 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 19,091 |
| Nov 6, 2025 | 5,200.00 | 5,200.00 | 4,700.00 | 4,800.00 | 4,800.00 | -7.69% | 44,439 |
| Nov 5, 2025 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 4.00% | 790 |
| Nov 4, 2025 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 2.04% | 19,477 |
| Nov 3, 2025 | 5,100.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | -3.92% | 22,518 |
| Oct 31, 2025 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 2.00% | 44,383 |
| Oct 30, 2025 | 4,900.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 2.04% | 22,993 |
| Oct 29, 2025 | 5,000.00 | 5,200.00 | 4,800.00 | 4,900.00 | 4,900.00 | -3.92% | 125,392 |
| Oct 28, 2025 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 4.08% | 20,151 |
| Oct 27, 2025 | 5,300.00 | 5,300.00 | 4,800.00 | 4,900.00 | 4,900.00 | -5.77% | 140,943 |
| Oct 24, 2025 | 6,000.00 | 6,100.00 | 5,200.00 | 5,200.00 | 5,200.00 | -8.77% | 127,828 |
| Oct 23, 2025 | 5,300.00 | 5,700.00 | 5,200.00 | 5,700.00 | 5,700.00 | 9.62% | 441,279 |
| Oct 22, 2025 | 4,800.00 | 5,200.00 | 4,800.00 | 5,200.00 | 5,200.00 | 8.33% | 306,116 |
| Oct 21, 2025 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | - | 34,117 |
| Oct 20, 2025 | 4,600.00 | 4,800.00 | 4,500.00 | 4,800.00 | 4,800.00 | - | 22,914 |
| Oct 17, 2025 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | - | 14,202 |
| Oct 16, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 210 |
| Oct 15, 2025 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | - | 4,503 |
| Oct 14, 2025 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | -2.04% | 24,204 |
| Oct 13, 2025 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 2.08% | 5,735 |
| Oct 10, 2025 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 15,442 |
| Oct 9, 2025 | 4,800.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 13,944 |
| Oct 8, 2025 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 2.08% | 20,619 |
| Oct 7, 2025 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 26,647 |
| Oct 6, 2025 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 626 |
| Oct 3, 2025 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | - | 23,744 |
| Oct 2, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 3,018 |
| Oct 1, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 2.13% | 1,265 |
| Sep 30, 2025 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | -2.08% | 22,898 |
| Sep 29, 2025 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 11,159 |
| Sep 26, 2025 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | - | 11,164 |
| Sep 25, 2025 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 2.13% | 14,084 |
| Sep 24, 2025 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 2.17% | 28,955 |
| Sep 23, 2025 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 42,876 |
| Sep 22, 2025 | 4,800.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | -4.17% | 14,010 |
| Sep 19, 2025 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2.13% | 16,506 |
| Sep 18, 2025 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 10,600 |
| Sep 17, 2025 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 31,909 |
| Sep 16, 2025 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 22,273 |
| Sep 15, 2025 | 4,700.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 28,300 |
| Sep 12, 2025 | 4,500.00 | 4,800.00 | 4,500.00 | 4,700.00 | 4,700.00 | - | 54,510 |
| Sep 11, 2025 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | - | 36,500 |
| Sep 10, 2025 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 2.17% | 31,309 |
| Sep 9, 2025 | 4,600.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | - | 9,000 |
| Sep 8, 2025 | 4,600.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,600.00 | - | 21,771 |