Vicem Hoang Mai Cement JSC (HNX:HOM)
Vietnam · Delayed Price · Currency is VND 4,200.00
-100.00 (-2.33%)
At close: Mar 17, 2026
HNX:HOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 4,300.00 | 4,300.00 | 4,200.00 | 4,200.00 | 4,200.00 | -2.33% | 25,047 |
| Mar 16, 2026 | 4,200.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | - | 12,027 |
| Mar 13, 2026 | 4,300.00 | 4,300.00 | 4,000.00 | 4,300.00 | 4,300.00 | - | 33,105 |
| Mar 12, 2026 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | - | 305 |
| Mar 11, 2026 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | - | 27,207 |
| Mar 10, 2026 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 2.38% | 67,942 |
| Mar 9, 2026 | 4,100.00 | 4,200.00 | 3,900.00 | 4,200.00 | 4,200.00 | -2.33% | 40,154 |
| Mar 6, 2026 | 4,300.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | -2.27% | 26,607 |
| Mar 5, 2026 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 2.33% | 13,708 |
| Mar 4, 2026 | 4,400.00 | 4,400.00 | 4,000.00 | 4,300.00 | 4,300.00 | -2.27% | 127,562 |
| Mar 3, 2026 | 4,500.00 | 4,500.00 | 4,200.00 | 4,400.00 | 4,400.00 | -2.22% | 97,654 |
| Mar 2, 2026 | 4,500.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | -2.17% | 99,332 |
| Feb 27, 2026 | 4,400.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,600.00 | - | 63,061 |
| Feb 26, 2026 | 4,600.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,600.00 | - | 50,357 |
| Feb 25, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | -2.13% | 39,070 |
| Feb 24, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 2.17% | 31,468 |
| Feb 23, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 1,419 |
| Feb 13, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 8,255 |
| Feb 12, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 4,826 |
| Feb 11, 2026 | 4,500.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | - | 3,217 |
| Feb 10, 2026 | 4,400.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 2.22% | 10,754 |
| Feb 9, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 8,317 |
| Feb 6, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 14,544 |
| Feb 5, 2026 | 4,500.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | - | 12,325 |
| Feb 4, 2026 | 4,600.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,600.00 | - | 72,005 |
| 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 |