Vicem Hoang Mai Cement JSC (HNX:HOM)
Vietnam · Delayed Price · Currency is VND 4,600.00
+100.00 (2.22%)
At close: Jan 30, 2026
HNX:HOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 9,433 |
| Feb 2, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 16,613 |
| Jan 30, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2.22% | 17,238 |
| Jan 29, 2026 | 4,700.00 | 4,700.00 | 4,300.00 | 4,500.00 | 4,500.00 | -4.26% | 229,384 |
| Jan 28, 2026 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 34,691 |
| Jan 27, 2026 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 2.17% | 23,935 |
| Jan 26, 2026 | 4,800.00 | 4,800.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 81,038 |
| Jan 23, 2026 | 5,000.00 | 5,000.00 | 4,600.00 | 4,600.00 | 4,600.00 | -8.00% | 257,101 |
| Jan 22, 2026 | 5,200.00 | 5,200.00 | 4,900.00 | 5,000.00 | 5,000.00 | -1.96% | 26,912 |
| Jan 21, 2026 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 4.08% | 61,791 |
| Jan 20, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 34,395 |
| Jan 19, 2026 | 4,700.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 2.08% | 7,219 |
| Jan 16, 2026 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 58,326 |
| Jan 15, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 11,048 |
| Jan 14, 2026 | 4,700.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 10,996 |
| Jan 13, 2026 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | - | 29,696 |
| Jan 12, 2026 | 4,700.00 | 4,800.00 | 4,400.00 | 4,800.00 | 4,800.00 | - | 184,145 |
| Jan 9, 2026 | 4,900.00 | 4,900.00 | 4,500.00 | 4,800.00 | 4,800.00 | -2.04% | 153,679 |
| Jan 8, 2026 | 4,900.00 | 4,900.00 | 4,500.00 | 4,900.00 | 4,900.00 | - | 62,545 |
| Jan 7, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 25,835 |
| Jan 6, 2026 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 17,680 |
| Jan 5, 2026 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 31,183 |
| Dec 31, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4.17% | 145 |
| Dec 30, 2025 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 7,271 |
| Dec 29, 2025 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 178 |
| Dec 26, 2025 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | - | 2,908 |
| Dec 25, 2025 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | - | 5,133 |
| Dec 24, 2025 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 2.04% | 2,443 |
| Dec 23, 2025 | 5,100.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | -3.92% | 8,210 |
| Dec 22, 2025 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 2.00% | 36,925 |
| Dec 19, 2025 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | - | 6,553 |
| Dec 18, 2025 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 2.04% | 1,464 |
| Dec 17, 2025 | 4,900.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | -2.00% | 7,036 |
| Dec 16, 2025 | 4,700.00 | 5,100.00 | 4,700.00 | 5,000.00 | 5,000.00 | 6.38% | 43,514 |
| Dec 15, 2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.08% | 17,488 |
| Dec 12, 2025 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 11,152 |
| Dec 11, 2025 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 9,836 |
| Dec 10, 2025 | 4,700.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | - | 16,633 |
| Dec 9, 2025 | 4,900.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | - | 5,424 |
| Dec 8, 2025 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 6,721 |
| Dec 5, 2025 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 569 |
| Dec 4, 2025 | 4,900.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | - | 25,434 |
| Dec 3, 2025 | 4,800.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,900.00 | - | 37,190 |
| Dec 1, 2025 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 3,882 |
| Nov 28, 2025 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 2.08% | 23,462 |
| Nov 27, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 11,556 |
| Nov 26, 2025 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 13,781 |
| Nov 25, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 776 |
| Nov 24, 2025 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 8,047 |
| Nov 21, 2025 | 4,800.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | - | 17,203 |